Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Snowflake Inc. (5Q5.F)

133.00
+1.46
+(1.11%)
As of 3:39:22 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025129.78133.00128.56133.00133.0015
Apr 23, 2025127.26131.54125.76131.54131.5420
Apr 22, 2025119.74120.60119.74120.60120.60-
Apr 17, 2025128.56129.90125.58125.58125.58110
Apr 16, 2025124.10129.74123.40127.82127.82825
Apr 15, 2025126.14128.64126.14126.64126.6489
Apr 14, 2025128.10131.06125.84131.06131.0635
Apr 11, 2025129.76129.76125.76125.76125.76-
Apr 10, 2025136.78137.80132.28132.28132.28110
Apr 9, 2025116.40136.72116.40136.72136.72290
Apr 8, 2025123.00127.46120.12120.12120.12416
Apr 7, 2025107.02116.00104.80116.00116.00442
Apr 4, 2025126.12126.50119.08119.08119.08365
Apr 3, 2025135.76135.76128.00128.00128.00309
Apr 2, 2025136.88136.88134.38134.38134.38-
Apr 1, 2025133.70136.26133.70136.04136.0442
Mar 31, 2025137.00137.00133.00133.00133.001,021
Mar 28, 2025143.60144.54139.40139.40139.40280
Mar 27, 2025145.84147.48145.84146.32146.32-
Mar 26, 2025152.10152.10148.50148.50148.5050
Mar 25, 2025150.92152.58150.10150.70150.70150
Mar 24, 2025147.28152.92147.28151.78151.78255
Mar 21, 2025145.16145.42142.98145.42145.4287
Mar 20, 2025142.98146.20142.98145.30145.3079
Mar 19, 2025140.22142.28140.22141.76141.7632
Mar 18, 2025141.14142.04138.58138.58138.5822
Mar 17, 2025143.72143.92141.86142.00142.00621
Mar 14, 2025140.00143.12139.64143.12143.121,000
Mar 13, 2025139.80140.00136.58138.08138.08323
Mar 12, 2025137.32141.58137.32141.14141.14150
Mar 11, 2025135.26136.66134.82136.42136.42115
Mar 10, 2025144.66144.72136.06137.40137.40611
Mar 7, 2025144.46145.38139.12145.16145.161,313
Mar 6, 2025161.68162.16145.00145.00145.001,088
Mar 5, 2025164.76164.96157.98158.58158.58190
Mar 4, 2025163.68164.28160.00162.18162.18762
Mar 3, 2025172.00172.98169.66171.04171.041,308
Feb 28, 2025165.40169.92163.72169.92169.921,124
Feb 27, 2025174.34179.40167.40167.40167.401,026
Feb 26, 2025157.68161.00157.68159.80159.80233
Feb 25, 2025160.68162.84153.50157.30157.30262
Feb 24, 2025168.42171.80160.42163.52163.52214
Feb 21, 2025174.60175.80168.98168.98168.98134
Feb 20, 2025176.92182.10171.26176.24176.24295
Feb 19, 2025183.62185.86181.00181.60181.6098
Feb 18, 2025182.64185.56182.64183.66183.6685
Feb 17, 2025180.86180.86175.16178.06178.0628
Feb 14, 2025185.02185.52176.02177.28177.28236
Feb 13, 2025181.08181.20179.28181.20181.20105
Feb 12, 2025175.76176.42174.26174.26174.2630
Feb 11, 2025180.80180.80177.24177.24177.24176
Feb 10, 2025178.20180.00178.20180.00180.0025
Feb 7, 2025178.66180.50178.66180.50180.5015
Feb 6, 2025182.18183.28180.00181.36181.3636
Feb 5, 2025178.76180.00177.50180.00180.0070
Feb 4, 2025178.30181.50177.28181.50181.50122
Feb 3, 2025169.12178.60169.12178.60178.60373
Jan 31, 2025174.04177.78173.16177.78177.7881
Jan 30, 2025172.68173.00169.14169.14169.14187
Jan 29, 2025180.88182.34175.56175.56175.56540
Jan 28, 2025168.64180.04167.32178.48178.48325
Jan 27, 2025157.80172.00157.68169.84169.84224
Jan 24, 2025166.66166.66165.88166.58166.58-
Jan 23, 2025171.00171.00167.70168.20168.2042
Jan 22, 2025169.26169.98167.52169.98169.98400
Jan 21, 2025167.14167.52165.50167.48167.48352
Jan 20, 2025168.36168.36163.70165.30165.3061
Jan 17, 2025164.72166.00162.32166.00166.00174
Jan 16, 2025163.52163.94161.30163.94163.9432
Jan 15, 2025158.16163.52158.10162.12162.12140
Jan 14, 2025159.26165.20159.26160.94160.94249
Jan 13, 2025156.70158.00154.20158.00158.00445
Jan 10, 2025159.00160.34156.34157.44157.44442
Jan 9, 2025157.18157.18154.38155.20155.202
Jan 8, 2025153.56156.16153.40156.14156.1493
Jan 7, 2025155.70160.26153.84154.02154.0273
Jan 6, 2025159.54160.66157.52158.46158.46157
Jan 3, 2025153.14155.30153.14155.30155.30902
Jan 2, 2025149.06154.32148.72152.10152.1064
Dec 30, 2024152.28152.28149.72150.96150.96815
Dec 27, 2024155.24156.90151.66152.24152.24202
Dec 23, 2024159.72160.24154.88154.88154.88450
Dec 20, 2024155.56156.16154.58155.26155.26-
Dec 19, 2024155.00158.66154.88158.66158.66237
Dec 18, 2024161.34164.02161.28161.28161.28280
Dec 17, 2024163.34166.00161.76163.02163.02169
Dec 16, 2024158.20163.20157.16161.24161.24265
Dec 13, 2024161.94162.06157.88159.30159.30878
Dec 12, 2024163.72163.72161.76162.16162.16367
Dec 11, 2024164.34167.20162.60167.20167.20113
Dec 10, 2024170.52172.24162.48162.48162.48447
Dec 9, 2024175.12175.54172.44172.44172.441,277
Dec 6, 2024170.74175.36170.68174.46174.46225
Dec 5, 2024175.70178.94174.30174.40174.40713
Dec 4, 2024168.68177.30168.66177.30177.30624
Dec 3, 2024163.70165.76162.56165.76165.76125
Dec 2, 2024164.86167.64164.40164.40164.40500
Nov 29, 2024162.00168.14162.00165.44165.44249
Nov 28, 2024164.20164.20162.80163.12163.12148
Nov 27, 2024165.30165.30159.00163.72163.72498
Nov 26, 2024163.00167.06162.40164.80164.80505
Nov 25, 2024167.00168.88163.00164.86164.861,075
Nov 22, 2024164.20170.80160.44160.44160.441,581
Nov 21, 2024146.00166.62146.00163.06163.064,618
Nov 20, 2024124.00125.02122.08122.08122.08415
Nov 19, 2024121.50121.50118.66121.48121.48258
Nov 18, 2024121.58121.58119.28119.34119.342,394
Nov 15, 2024121.44121.44118.58118.86118.86541
Nov 14, 2024124.62125.54123.06123.06123.061,396
Nov 13, 2024117.56126.00117.00126.00126.001,200
Nov 12, 2024115.38118.40113.52118.40118.402,054
Nov 11, 2024112.78115.98112.78115.76115.76986
Nov 8, 2024114.14114.42114.02114.02114.02-
Nov 7, 2024112.20115.20112.20113.80113.80841
Nov 6, 2024111.22112.18109.22112.12112.12904
Nov 5, 2024104.24106.90104.24106.60106.60147
Nov 4, 2024107.20107.20104.62105.12105.1290
Nov 1, 2024106.46108.14105.60108.14108.14541
Oct 31, 2024108.00108.00104.06104.06104.06315
Oct 30, 2024109.26111.50109.26111.48111.4845
Oct 29, 2024107.92110.50107.92109.64109.64273
Oct 28, 2024107.92109.86107.02108.82108.82207
Oct 25, 2024106.22107.68106.22107.68107.68579
Oct 24, 2024105.88106.44105.06105.06105.0670
Oct 23, 2024106.46106.94106.46106.94106.9430
Oct 22, 2024109.42110.30106.74106.74106.74451
Oct 21, 2024109.52110.14109.22109.22109.22188
Oct 18, 2024109.52110.46109.48109.48109.48162
Oct 17, 2024110.02110.74108.76109.48109.481,014
Oct 16, 2024112.90112.92109.66109.66109.6630
Oct 15, 2024113.02113.02112.16112.82112.82500
Oct 14, 2024113.68114.94112.94112.94112.94338
Oct 11, 2024112.62115.20112.06115.00115.001,404
Oct 10, 2024108.78113.46108.42113.46113.46170
Oct 9, 2024103.02109.56102.80109.56109.56448
Oct 8, 2024102.52103.82102.52103.58103.58400
Oct 7, 2024104.48104.48103.98104.04104.04832
Oct 4, 2024100.48102.0099.71102.00102.00100
Oct 3, 202499.0199.1598.7199.0099.00118
Oct 2, 202499.5099.5699.1499.1499.1488
Oct 1, 2024102.60103.04100.00100.00100.0023
Sep 30, 2024102.34102.72101.26102.72102.7279
Sep 27, 202499.76101.3499.76101.34101.34-
Sep 26, 2024102.32103.0099.7499.7499.7475
Sep 25, 202499.66102.3699.66101.00101.00345
Sep 24, 202499.16101.2898.00101.28101.28350
Sep 23, 202499.01102.6099.01102.60102.6048
Sep 20, 2024101.52101.98101.52101.52101.52-
Sep 19, 2024100.98103.20100.86103.20103.2054
Sep 18, 2024100.06100.24100.00100.00100.00135
Sep 17, 2024101.02101.96101.02101.68101.6840
Sep 16, 2024101.64102.18100.36100.38100.38162
Sep 13, 2024102.00102.70101.70102.48102.4857
Sep 12, 2024101.46101.90101.46101.90101.90-
Sep 11, 202499.51100.0099.2999.6599.6560
Sep 10, 202499.1199.6898.9698.9698.9643
Sep 9, 202498.1599.0198.1598.2098.2086
Sep 6, 202499.52100.9698.1698.1698.16333
Sep 5, 202499.97101.6899.37101.68101.68170
Sep 4, 202498.0399.5698.0399.2799.2795
Sep 3, 2024102.12103.02100.00100.00100.0059
Sep 2, 2024102.52102.82102.14102.32102.32177
Aug 30, 2024103.60104.34102.22102.22102.2250
Aug 29, 202499.23100.9899.23100.98100.98-
Aug 28, 2024103.22103.76100.20100.20100.20146
Aug 27, 2024106.52106.52104.82106.08106.08196
Aug 26, 2024103.00103.70103.00103.00103.00386
Aug 23, 2024104.86105.10102.10102.80102.80901
Aug 22, 2024112.00112.16104.80105.40105.401,562
Aug 21, 2024119.46119.92118.02118.94118.941,436
Aug 20, 2024118.26119.22118.26118.28118.28120
Aug 19, 2024114.00118.72114.00118.72118.72406
Aug 16, 2024116.98116.98113.84116.96116.96348
Aug 15, 2024114.20116.28110.00116.28116.28161
Aug 14, 2024114.86115.92114.26114.26114.2698
Aug 13, 2024112.52116.60112.52116.60116.6066
Aug 12, 2024113.04114.40113.02113.18113.1849
Aug 9, 2024111.04112.38110.52110.52110.52158
Aug 8, 2024104.00109.02104.00108.44108.4452
Aug 7, 2024105.70107.90105.02106.74106.74400
Aug 6, 2024104.80107.40103.82107.40107.40121
Aug 5, 2024102.00104.8097.55103.70103.701,908
Aug 2, 2024113.24113.24107.54107.54107.54317
Aug 1, 2024120.00120.48113.00113.00113.00220
Jul 31, 2024117.36121.66117.36121.58121.58190
Jul 30, 2024118.48119.64118.48119.28119.28212
Jul 29, 2024119.10120.14119.10120.14120.1458
Jul 26, 2024120.52121.06118.00118.00118.00128
Jul 25, 2024117.50117.50115.54116.16116.16982
Jul 24, 2024121.04121.74116.04116.04116.04106
Jul 23, 2024119.34121.20119.34121.04121.04228
Jul 22, 2024120.50121.60119.16121.60121.601,822
Jul 19, 2024120.84120.84118.60118.72118.7249
Jul 18, 2024123.34124.40120.00120.00120.00251
Jul 17, 2024123.54125.56122.24125.56125.56117
Jul 16, 2024122.00124.46122.00124.46124.46192
Jul 15, 2024125.64125.64122.16123.42123.42173
Jul 12, 2024127.12127.12121.44124.84124.84160
Jul 11, 2024126.22130.00126.20126.20126.20697
Jul 10, 2024127.78127.78123.02127.26127.26301
Jul 9, 2024131.78131.78125.70127.38127.38101
Jul 8, 2024135.00135.00129.88131.32131.321,346
Jul 5, 2024132.02135.26132.02135.26135.2661
Jul 4, 2024131.62133.00131.62132.80132.80489
Jul 3, 2024130.00135.00130.00135.00135.00501
Jul 2, 2024133.00134.38132.06133.36133.36899
Jul 1, 2024126.00132.74126.00132.74132.74442
Jun 28, 2024126.28126.70124.78124.78124.781,139
Jun 27, 2024120.48125.98120.18124.74124.74516
Jun 26, 2024116.22122.58115.72122.00122.00588
Jun 25, 2024116.52116.98115.00116.96116.96596
Jun 24, 2024119.98119.98116.38116.38116.38468
Jun 21, 2024118.98118.98117.14117.90117.90304
Jun 20, 2024121.60121.60117.24118.38118.38211
Jun 19, 2024119.38121.08118.02121.08121.08802
Jun 18, 2024123.00123.16118.10118.10118.101,307
Jun 17, 2024119.50123.10117.78122.52122.524,395
Jun 14, 2024120.60120.60117.08119.64119.64131
Jun 13, 2024120.62120.62117.80117.80117.80465
Jun 12, 2024119.82121.38119.82120.70120.70197
Jun 11, 2024119.00120.68118.00118.82118.82201
Jun 10, 2024121.84122.04117.66117.66117.66360
Jun 7, 2024121.02121.34120.36120.36120.3665
Jun 6, 2024123.70124.16122.04122.04122.0482
Jun 5, 2024126.02127.10118.88123.74123.74617
Jun 4, 2024126.02128.06126.02127.60127.6085
Jun 3, 2024126.22127.80125.38126.78126.78549
May 31, 2024128.00129.36124.78124.78124.78543
May 30, 2024135.12137.70132.30132.30132.30264
May 29, 2024137.10137.88136.94136.94136.94243
May 28, 2024143.50144.32138.00138.00138.00458
May 27, 2024143.46146.02143.46144.00144.00501
May 24, 2024142.52143.42142.52142.76142.7674
May 23, 2024158.06160.00142.00142.00142.001,420
May 22, 2024148.00152.60148.00152.58152.58611
May 21, 2024152.30152.30150.12150.12150.12402
May 20, 2024149.52149.98149.04149.04149.0410
May 17, 2024150.76151.34150.70151.34151.3440
May 16, 2024151.48152.30151.20151.28151.28212
May 15, 2024147.60149.20147.60148.28148.284
May 14, 2024147.18148.02147.18148.02148.0295
May 13, 2024145.52146.32145.52146.26146.2653
May 10, 2024145.82145.82145.00145.00145.0079
May 9, 2024147.00147.00146.02146.20146.2082
May 8, 2024147.30147.76146.96146.96146.96-
May 7, 2024153.14153.14147.30148.46148.4686
May 6, 2024149.52151.20148.02151.20151.20129
May 3, 2024146.62148.20146.62148.20148.20100
May 2, 2024147.36150.98145.72146.72146.72541
Apr 30, 2024146.60147.06145.68147.06147.0628
Apr 29, 2024148.78148.78147.18147.86147.8613
Apr 26, 2024148.20148.52146.48148.52148.52546
Apr 25, 2024141.02143.02141.02142.58142.5829
Apr 24, 2024142.24144.28141.42141.82141.8243

Related Tickers

FOO.F Salesforce, Inc.
229.00
+3.29%
 
307.F Shopify Inc.
79.56
-1.60%
 
6RV.F AppLovin Corporation
234.45
+3.37%
 
SPT Sprout Social, Inc.
20.42
+4.53%
 
NICE NICE Ltd.
155.12
+2.45%
 
BILL BILL Holdings, Inc.
44.48
+4.49%
 
ASAN Asana, Inc.
15.89
+5.09%
 
FSLY Fastly, Inc.
5.75
+4.55%
 
SAP SAP SE
273.61
+0.78%
 
DUOL Duolingo, Inc.
377.51
+2.03%