Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Hamburg - Delayed Quote EUR

Snowflake Inc (5Q5.HM)

Compare
139.62
-15.30
(-9.88%)
At close: March 7 at 5:25:19 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 2025144.72144.72139.62139.62139.62-
Mar 6, 2025162.04162.04154.92154.92154.9246
Mar 5, 2025165.74165.74158.84158.84158.84-
Mar 4, 2025165.72165.72158.02160.66160.6624
Mar 3, 2025171.02171.02170.66170.66170.66-
Feb 28, 2025165.64167.90165.64167.90167.90-
Feb 27, 2025173.72175.22167.56167.56167.5643
Feb 26, 2025159.00161.04159.00161.04161.04-
Feb 25, 2025161.56161.56154.84154.84154.84-
Feb 24, 2025168.86168.86163.62163.62163.62-
Feb 21, 2025175.40175.40173.94173.94173.94-
Feb 20, 2025177.28177.64172.58172.58172.5835
Feb 19, 2025184.06184.06181.04181.04181.04-
Feb 18, 2025183.16184.98182.86182.86182.8612
Feb 17, 2025178.44178.56178.44178.56178.56-
Feb 14, 2025184.98184.98177.64177.64177.64-
Feb 13, 2025179.86179.86179.50179.50179.50-
Feb 12, 2025178.02178.98175.40178.98178.988
Feb 11, 2025179.52179.52178.34178.34178.34-
Feb 10, 2025178.06180.84178.06180.84180.84-
Feb 7, 2025178.54181.06178.54181.06181.06-
Feb 6, 2025180.82180.82180.82180.82180.82-
Feb 5, 2025179.00179.00176.72176.72176.72-
Feb 4, 2025178.00182.66178.00182.66182.66-
Feb 3, 2025170.98177.22170.98177.22177.222
Jan 31, 2025174.90177.82174.90177.82177.8255
Jan 30, 2025173.02173.02169.80169.80169.80-
Jan 29, 2025180.34180.34176.96176.96176.96-
Jan 28, 2025168.46178.50168.46178.50178.5030
Jan 27, 2025159.00168.40158.42168.40168.4027
Jan 24, 2025167.14167.14166.42166.42166.42-
Jan 23, 2025169.36169.94169.36169.94169.94-
Jan 22, 2025168.14168.14167.48167.48167.48-
Jan 21, 2025165.34167.46165.34167.46167.4635
Jan 20, 2025166.00166.00164.80164.80164.80-
Jan 17, 2025162.68166.08162.68166.08166.08-
Jan 16, 2025161.24164.28161.24164.28164.2815
Jan 15, 2025158.24161.54158.24161.54161.54-
Jan 14, 2025159.48163.18159.48163.18163.18-
Jan 13, 2025157.34157.90157.34157.90157.90-
Jan 10, 2025157.74158.00157.74158.00158.00-
Jan 9, 2025154.98154.98154.50154.50154.50-
Jan 8, 2025153.06153.48153.06153.48153.48-
Jan 7, 2025156.02156.34152.58153.00153.007
Jan 6, 2025157.84157.84157.46157.46157.46-
Jan 3, 2025153.60154.32153.60154.32154.32-
Jan 2, 2025149.34153.64149.34153.64153.6447
Dec 30, 2024150.82150.82150.82150.82150.82-
Dec 27, 2024155.56155.56151.58151.58151.58-
Dec 23, 2024159.88159.88155.48155.48155.48-
Dec 20, 2024156.14161.06152.16161.06161.0618
Dec 19, 2024155.64157.16155.64157.16157.16-
Dec 18, 2024161.56161.56160.52160.52160.52-
Dec 17, 2024163.22163.22162.76162.76162.76-
Dec 16, 2024159.14160.94159.14160.94160.9450
Dec 13, 2024161.54161.54158.06158.06158.06-
Dec 12, 2024162.64165.58161.80161.80161.8030
Dec 11, 2024161.86165.04161.86165.04165.04-
Dec 10, 2024170.14170.14165.54165.54165.54500
Dec 9, 2024174.18174.18170.72170.72170.72-
Dec 6, 2024171.68172.66171.68172.66172.66-
Dec 5, 2024175.72178.98174.68174.68174.6878
Dec 4, 2024168.14174.36168.14174.36174.36-
Dec 3, 2024164.00164.40164.00164.40164.40-
Dec 2, 2024165.12165.54165.12165.54165.5430
Nov 29, 2024162.00167.20162.00167.20167.2020
Nov 28, 2024163.68163.68163.02163.02163.0260
Nov 27, 2024162.68162.68159.62160.32160.32270
Nov 26, 2024163.00167.02163.00166.92166.921
Nov 25, 2024167.00167.00165.92166.16166.1655
Nov 22, 2024163.30163.30161.74161.80161.802
Nov 21, 2024146.00163.86146.00161.40161.40327
Nov 20, 2024122.00122.34122.00122.34122.34-
Nov 19, 2024120.24121.22120.00120.00120.00835
Nov 18, 2024120.16120.16119.46119.46119.46-
Nov 15, 2024120.34120.34117.52117.52117.52-
Nov 14, 2024123.48123.94123.48123.86123.869
Nov 13, 2024117.56126.78117.56125.54125.54250
Nov 12, 2024115.04116.34115.04116.34116.34-
Nov 11, 2024112.78114.90112.78114.90114.90-
Nov 8, 2024113.80113.80111.86111.86111.86-
Nov 7, 2024111.90114.64111.90114.64114.64-
Nov 6, 2024109.46111.60109.46111.60111.6010
Nov 5, 2024104.80104.80104.72104.72104.7210
Nov 4, 2024106.30106.30105.10105.10105.10-
Nov 1, 2024104.92107.20104.92107.20107.2077
Oct 31, 2024106.02106.02105.26105.26105.26-
Oct 30, 2024109.80109.80109.66109.66109.66-
Oct 29, 2024108.12109.50108.12109.50109.50-
Oct 28, 2024107.40108.72107.40108.72108.725
Oct 25, 2024105.94107.02105.94107.02107.0215
Oct 24, 2024105.88106.08105.88106.08106.08-
Oct 23, 2024106.20106.84106.20106.84106.84-
Oct 22, 2024109.64109.64107.00107.00107.00-
Oct 21, 2024109.44110.62108.94108.94108.9440
Oct 18, 2024109.38109.38108.94108.94108.94-
Oct 17, 2024108.86108.86108.82108.82108.82-
Oct 16, 2024112.58112.58109.54109.54109.54-
Oct 15, 2024112.48112.82112.48112.82112.82-
Oct 14, 2024113.06113.24112.84112.84112.8460
Oct 11, 2024112.68115.46112.68115.46115.46-
Oct 10, 2024109.04111.94108.92111.94111.9425
Oct 9, 2024103.02109.14103.02109.14109.1425
Oct 8, 2024102.68103.92102.68103.92103.92-
Oct 7, 2024103.98104.12103.98104.12104.125
Oct 4, 202499.76104.1099.76104.10104.106
Oct 3, 202499.0199.7399.0199.7399.73-
Oct 2, 202499.2699.7699.0199.7699.7615
Oct 1, 2024102.60102.6099.8099.8099.80-
Sep 30, 2024101.26102.34101.26102.34102.3410
Sep 27, 202499.86102.2699.86102.26102.26-
Sep 26, 2024102.24102.2499.0399.0399.03-
Sep 25, 202499.61102.3899.61102.38102.3810
Sep 24, 202498.81100.5898.81100.58100.58-
Sep 23, 202499.01102.0299.01102.02102.0210
Sep 20, 2024101.52101.5298.3998.3998.3920
Sep 19, 2024100.84102.40100.84102.40102.40-
Sep 18, 2024100.02100.0299.2499.2499.2415
Sep 17, 2024101.02102.06101.02102.06102.06-
Sep 16, 2024102.32102.32101.34101.34101.342
Sep 13, 2024101.54103.00101.54103.00103.00-
Sep 12, 2024101.52101.58101.52101.58101.58-
Sep 11, 202498.4199.2198.4199.2199.21-
Sep 10, 202499.1199.3799.1199.3799.37-
Sep 9, 202498.1198.4698.1198.4698.46-
Sep 6, 202499.5299.5297.5897.5897.58-
Sep 5, 202499.15101.1299.15101.12101.12-
Sep 4, 202499.03101.2099.03101.20101.20-
Sep 3, 2024102.34102.34101.60101.70101.7030
Sep 2, 2024102.64102.64102.32102.32102.32-
Aug 30, 2024103.54103.54102.04102.04102.044
Aug 29, 202499.09105.0499.09105.04105.04102
Aug 28, 2024103.20103.20100.08100.08100.0850
Aug 27, 2024105.24105.76105.24105.76105.76-
Aug 26, 2024103.12107.08103.12107.08107.0811
Aug 23, 2024104.86104.86102.86102.86102.861
Aug 22, 2024111.18111.18105.80105.80105.8082
Aug 21, 2024119.02119.86119.02119.86119.8615
Aug 20, 2024118.72118.72118.72118.72118.72-
Aug 19, 2024114.52117.70114.52117.70117.7015
Aug 16, 2024115.58115.58115.58115.58115.58-
Aug 15, 2024113.78113.78113.52113.52113.5213
Aug 14, 2024114.98114.98114.98114.98114.98-
Aug 13, 2024112.52112.52112.52112.52112.52-
Aug 12, 2024113.70114.42113.70114.42114.4240
Aug 9, 2024111.04111.04111.04111.04111.04-
Aug 8, 2024104.12104.12104.12104.12104.12-
Aug 7, 2024105.02110.12105.02109.12109.1215
Aug 6, 2024105.26106.90104.02106.90106.90300
Aug 5, 2024101.92104.82100.02102.60102.60119
Aug 2, 2024113.52113.52109.00109.00109.0016
Aug 1, 2024120.52120.52120.52120.52120.52-
Jul 31, 2024118.64118.64118.64118.64118.64-
Jul 30, 2024118.90118.90118.90118.90118.90-
Jul 29, 2024119.02119.02119.02119.02119.02-
Jul 26, 2024119.40119.40119.40119.40119.40-
Jul 25, 2024116.62116.62116.62116.62116.62-
Jul 24, 2024121.04121.04121.04121.04121.04-
Jul 23, 2024119.34119.34119.34119.34119.34-
Jul 22, 2024119.62119.62119.62119.62119.62-
Jul 19, 2024119.46119.46119.46119.46119.46-
Jul 18, 2024123.34123.34123.34123.34123.34-
Jul 17, 2024123.54124.02122.50124.02124.0241
Jul 16, 2024123.00124.00123.00124.00124.0020
Jul 15, 2024124.40125.04124.40125.04125.0440
Jul 12, 2024127.10127.32121.48121.48121.4881
Jul 11, 2024126.42126.86126.42126.56126.56108
Jul 10, 2024127.02127.02126.42126.42126.42235
Jul 9, 2024131.12131.16131.12131.16131.165
Jul 8, 2024132.52132.52132.52132.52132.52-
Jul 5, 2024132.82132.82132.82132.82132.82-
Jul 4, 2024131.40132.58131.40132.58132.5830
Jul 3, 2024132.12132.48132.12132.48132.4811
Jul 2, 2024132.14132.14132.14132.14132.14-
Jul 1, 2024126.52131.62126.52131.62131.6240
Jun 28, 2024125.16125.16125.16125.16125.16-
Jun 27, 2024120.02124.58120.02124.58124.58186
Jun 26, 2024116.22116.22116.18116.18116.1883
Jun 25, 2024116.50116.50114.86115.90115.9031
Jun 24, 2024119.22119.22117.98117.98117.9830
Jun 21, 2024117.82117.82117.82117.82117.82-
Jun 20, 2024120.24120.24120.24120.24120.24-
Jun 19, 2024119.02119.28119.02119.28119.2862
Jun 18, 2024122.02122.84118.36118.36118.3655
Jun 17, 2024119.54122.46119.52122.46122.4631
Jun 14, 2024117.62117.62117.62117.62117.62-
Jun 13, 2024120.20120.20119.78119.78119.7883
Jun 12, 2024119.82121.40119.82121.40121.4032
Jun 11, 2024118.22119.94118.22119.94119.9448
Jun 10, 2024121.40123.20121.40123.20123.2015
Jun 7, 2024121.18121.18121.18121.18121.18-
Jun 6, 2024123.46123.86121.52121.52121.52120
Jun 5, 2024125.66126.56125.66126.56126.5610
Jun 4, 2024126.30126.30126.30126.30126.30-
Jun 3, 2024126.22126.22126.20126.20126.2040
May 31, 2024127.00127.00127.00127.00127.00-
May 30, 2024135.14135.14135.14135.14135.14-
May 29, 2024137.14137.14137.14137.14137.14-
May 28, 2024143.58143.58143.58143.58143.58-
May 27, 2024143.86143.86143.86143.86143.86-
May 24, 2024142.26142.26142.26142.26142.26-
May 23, 2024158.02158.02146.28146.28146.2819
May 22, 2024149.46149.46149.46149.46149.46-
May 21, 2024150.66150.66150.66150.66150.66-
May 20, 2024149.44149.44149.44149.44149.44-
May 17, 2024150.56150.56150.56150.56150.56-
May 16, 2024150.52150.52150.52150.52150.52-
May 15, 2024147.68148.78147.68148.78148.7830
May 14, 2024147.18147.18147.18147.18147.18-
May 13, 2024146.02146.02146.02146.02146.02-
May 10, 2024144.82144.82144.82144.82144.82-
May 9, 2024146.02146.02146.02146.02146.02-
May 8, 2024147.40147.40147.40147.40147.40-
May 7, 2024151.68151.68151.68151.68151.68-
May 6, 2024148.02148.02148.02148.02148.02-
May 3, 2024146.62146.62146.62146.62146.62-
May 2, 2024146.02146.02146.02146.02146.02-
Apr 30, 2024146.70146.70146.70146.70146.70-
Apr 29, 2024147.86148.00147.86148.00148.0030
Apr 26, 2024148.48148.48148.48148.48148.48-
Apr 25, 2024140.02140.02140.02140.02140.02-
Apr 24, 2024142.24143.28142.24143.28143.2810
Apr 23, 2024137.44137.44137.44137.44137.44-
Apr 22, 2024137.02137.02137.02137.02137.02-
Apr 19, 2024138.12138.12138.12138.12138.12-
Apr 18, 2024139.86139.86139.86139.86139.86-
Apr 17, 2024141.32141.32141.32141.32141.32-
Apr 16, 2024143.00143.00143.00143.00143.00-
Apr 15, 2024149.02149.02146.00146.00146.0040
Apr 12, 2024149.50149.50149.32149.32149.3240
Apr 11, 2024142.52142.52142.52142.52142.52-
Apr 10, 2024143.12143.12143.12143.12143.12-
Apr 9, 2024142.02142.02142.02142.02142.02-
Apr 8, 2024142.00142.00142.00142.00142.00-
Apr 5, 2024139.52139.52139.52139.52139.52-
Apr 4, 2024141.10141.10141.10141.10141.10-
Apr 3, 2024143.48143.48143.48143.48143.48-
Apr 2, 2024149.06149.06149.06149.06149.06-
Mar 28, 2024151.20153.20151.20153.20153.2022
Mar 27, 2024145.60145.60145.40145.40145.40-
Mar 26, 2024145.60145.60145.60145.60145.60-
Mar 25, 2024146.00146.00146.00146.00146.00-
Mar 22, 2024146.00146.00146.00146.00146.00-
Mar 21, 2024151.00151.00151.00151.00151.00-
Mar 20, 2024144.80146.20144.80146.20146.2038
Mar 19, 2024142.80142.80141.20141.20141.2010
Mar 18, 2024144.20145.40144.20145.40145.40-
Mar 15, 2024144.80144.80144.80144.80144.80-
Mar 14, 2024148.40148.40148.40148.40148.40-
Mar 13, 2024147.00147.00147.00147.00147.00-
Mar 12, 2024148.80148.80148.80148.80148.80-
Mar 11, 2024147.20147.20147.20147.20147.20-
Mar 8, 2024152.60154.60152.60154.60154.6019
Mar 7, 2024151.00154.40151.00154.40154.402