Frankfurt - Delayed Quote EUR
Spotify Technology S.A. (639.F)
512.70
-17.90
(-3.37%)
At close: 9:31:01 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 531.60 | 535.30 | 480.00 | 512.70 | 512.70 | 298 |
| Apr 28, 2025 | 541.50 | 554.30 | 527.50 | 530.60 | 530.60 | 223 |
| Apr 25, 2025 | 533.20 | 544.00 | 532.10 | 544.00 | 544.00 | 7 |
| Apr 24, 2025 | 519.20 | 536.50 | 516.50 | 535.00 | 535.00 | 36 |
| Apr 23, 2025 | 530.60 | 540.80 | 530.60 | 532.00 | 532.00 | 54 |
| Apr 22, 2025 | 487.60 | 519.40 | 487.60 | 516.90 | 516.90 | 80 |
| Apr 17, 2025 | 495.60 | 506.80 | 495.60 | 504.60 | 504.60 | 18 |
| Apr 16, 2025 | 496.65 | 499.90 | 496.65 | 499.90 | 499.90 | 28 |
| Apr 15, 2025 | 481.00 | 510.80 | 481.00 | 510.40 | 510.40 | 24 |
| Apr 14, 2025 | 492.45 | 493.10 | 487.25 | 492.00 | 492.00 | 22 |
| Apr 11, 2025 | 491.35 | 502.20 | 486.05 | 490.75 | 490.75 | 14 |
| Apr 10, 2025 | 525.80 | 528.60 | 492.15 | 492.15 | 492.15 | 87 |
| Apr 9, 2025 | 460.00 | 522.50 | 456.00 | 520.00 | 520.00 | 81 |
| Apr 8, 2025 | 481.60 | 506.50 | 467.00 | 467.00 | 467.00 | 252 |
| Apr 7, 2025 | 420.05 | 482.05 | 409.30 | 473.95 | 473.95 | 331 |
| Apr 4, 2025 | 505.80 | 505.80 | 457.50 | 457.50 | 457.50 | 170 |
| Apr 3, 2025 | 500.00 | 500.00 | 483.35 | 497.15 | 497.15 | 147 |
| Apr 2, 2025 | 509.30 | 526.10 | 501.20 | 521.90 | 521.90 | 20 |
| Apr 1, 2025 | 505.40 | 511.20 | 505.40 | 511.20 | 511.20 | 2 |
| Mar 31, 2025 | 521.60 | 521.60 | 497.65 | 502.40 | 502.40 | 43 |
| Mar 28, 2025 | 532.10 | 542.90 | 514.90 | 514.90 | 514.90 | 48 |
| Mar 27, 2025 | 532.50 | 540.00 | 523.00 | 537.70 | 537.70 | 1,185 |
| Mar 26, 2025 | 567.80 | 567.80 | 539.70 | 539.70 | 539.70 | 31 |
| Mar 25, 2025 | 562.60 | 570.90 | 562.00 | 570.90 | 570.90 | 35 |
| Mar 24, 2025 | 552.80 | 572.10 | 552.80 | 570.00 | 570.00 | 74 |
| Mar 21, 2025 | 551.80 | 556.20 | 550.70 | 556.20 | 556.20 | 71 |
| Mar 20, 2025 | 551.90 | 555.00 | 538.70 | 547.20 | 547.20 | 113 |
| Mar 19, 2025 | 519.10 | 534.80 | 519.10 | 534.80 | 534.80 | 7 |
| Mar 18, 2025 | 549.20 | 549.20 | 520.40 | 520.40 | 520.40 | 116 |
| Mar 17, 2025 | 524.10 | 537.50 | 524.00 | 537.50 | 537.50 | 107 |
| Mar 14, 2025 | 495.40 | 528.30 | 495.40 | 528.30 | 528.30 | 69 |
| Mar 13, 2025 | 494.25 | 496.40 | 490.25 | 491.95 | 491.95 | 65 |
| Mar 12, 2025 | 464.65 | 494.85 | 464.60 | 494.20 | 494.20 | 448 |
| Mar 11, 2025 | 448.20 | 469.50 | 444.75 | 467.00 | 467.00 | 1,798 |
| Mar 10, 2025 | 482.40 | 482.40 | 448.20 | 448.20 | 448.20 | 461 |
| Mar 7, 2025 | 499.75 | 503.90 | 472.50 | 478.70 | 478.70 | 189 |
| Mar 6, 2025 | 540.40 | 540.40 | 494.00 | 494.50 | 494.50 | 160 |
| Mar 5, 2025 | 548.40 | 550.90 | 531.10 | 543.80 | 543.80 | 79 |
| Mar 4, 2025 | 570.00 | 570.00 | 535.50 | 547.70 | 547.70 | 79 |
| Mar 3, 2025 | 585.90 | 586.50 | 577.00 | 586.50 | 586.50 | 118 |
| Feb 28, 2025 | 565.80 | 580.40 | 565.70 | 580.40 | 580.40 | 39 |
| Feb 27, 2025 | 574.20 | 589.40 | 574.20 | 589.40 | 589.40 | 32 |
| Feb 26, 2025 | 559.10 | 576.30 | 559.10 | 576.30 | 576.30 | 51 |
| Feb 25, 2025 | 571.60 | 571.60 | 547.70 | 563.10 | 563.10 | 219 |
| Feb 24, 2025 | 590.00 | 591.70 | 571.00 | 581.00 | 581.00 | 86 |
| Feb 21, 2025 | 604.00 | 609.30 | 585.90 | 587.20 | 587.20 | 430 |
| Feb 20, 2025 | 612.50 | 618.50 | 590.70 | 590.70 | 590.70 | 23 |
| Feb 19, 2025 | 600.40 | 613.20 | 600.40 | 613.20 | 613.20 | 11 |
| Feb 18, 2025 | 618.20 | 618.30 | 598.40 | 600.10 | 600.10 | 187 |
| Feb 17, 2025 | 614.00 | 614.50 | 607.90 | 608.60 | 608.60 | 96 |
| Feb 14, 2025 | 623.40 | 623.40 | 598.00 | 610.10 | 610.10 | 130 |
| Feb 13, 2025 | 617.70 | 621.60 | 617.50 | 619.00 | 619.00 | 17 |
| Feb 12, 2025 | 598.30 | 617.30 | 598.30 | 617.30 | 617.30 | 21 |
| Feb 11, 2025 | 621.00 | 621.00 | 600.00 | 602.50 | 602.50 | 101 |
| Feb 10, 2025 | 605.00 | 618.10 | 604.60 | 618.10 | 618.10 | 329 |
| Feb 7, 2025 | 599.80 | 608.50 | 599.80 | 607.30 | 607.30 | 41 |
| Feb 6, 2025 | 606.10 | 608.00 | 595.70 | 595.70 | 595.70 | 109 |
| Feb 5, 2025 | 600.00 | 602.40 | 585.20 | 600.40 | 600.40 | 961 |
| Feb 4, 2025 | 552.00 | 592.00 | 552.00 | 589.90 | 589.90 | 505 |
| Feb 3, 2025 | 521.70 | 528.30 | 521.70 | 528.30 | 528.30 | 25 |
| Jan 31, 2025 | 534.80 | 539.00 | 534.10 | 534.10 | 534.10 | 111 |
| Jan 30, 2025 | 518.30 | 535.00 | 518.30 | 532.30 | 532.30 | 617 |
| Jan 29, 2025 | 508.60 | 518.40 | 508.60 | 518.40 | 518.40 | 218 |
| Jan 28, 2025 | 489.70 | 512.70 | 489.70 | 512.70 | 512.70 | 76 |
| Jan 27, 2025 | 474.20 | 485.25 | 456.80 | 485.25 | 485.25 | 95 |
| Jan 24, 2025 | 477.05 | 480.35 | 477.05 | 480.35 | 480.35 | 5 |
| Jan 23, 2025 | 471.75 | 477.00 | 471.75 | 477.00 | 477.00 | 13 |
| Jan 22, 2025 | 482.95 | 486.00 | 476.20 | 476.20 | 476.20 | 207 |
| Jan 21, 2025 | 466.15 | 475.65 | 459.70 | 466.40 | 466.40 | 59 |
| Jan 20, 2025 | 468.60 | 473.45 | 468.00 | 468.00 | 468.00 | 47 |
| Jan 17, 2025 | 475.00 | 479.10 | 467.60 | 473.05 | 473.05 | 28 |
| Jan 16, 2025 | 475.10 | 484.25 | 475.10 | 484.25 | 484.25 | 107 |
| Jan 15, 2025 | 449.05 | 476.60 | 449.05 | 476.60 | 476.60 | 28 |
| Jan 14, 2025 | 446.60 | 455.00 | 446.60 | 455.00 | 455.00 | 25 |
| Jan 13, 2025 | 445.80 | 446.60 | 439.45 | 446.60 | 446.60 | 24 |
| Jan 10, 2025 | 464.00 | 464.00 | 461.80 | 461.80 | 461.80 | 9 |
| Jan 9, 2025 | 463.00 | 467.35 | 460.20 | 464.00 | 464.00 | 23 |
| Jan 8, 2025 | 447.20 | 461.65 | 447.20 | 461.65 | 461.65 | 1 |
| Jan 7, 2025 | 447.70 | 451.00 | 447.70 | 450.00 | 450.00 | 38 |
| Jan 6, 2025 | 451.95 | 453.00 | 448.90 | 452.55 | 452.55 | 11 |
| Jan 3, 2025 | 443.65 | 455.00 | 443.65 | 455.00 | 455.00 | 124 |
| Jan 2, 2025 | 435.00 | 448.80 | 430.60 | 443.15 | 443.15 | 32 |
| Dec 30, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - |
| Dec 27, 2024 | 437.10 | 441.00 | 434.25 | 434.25 | 434.25 | 7 |
| Dec 23, 2024 | 440.55 | 441.40 | 440.55 | 441.40 | 441.40 | 99 |
| Dec 20, 2024 | 435.65 | 444.90 | 421.00 | 444.90 | 444.90 | 263 |
| Dec 19, 2024 | 427.05 | 439.30 | 426.75 | 436.20 | 436.20 | 92 |
| Dec 18, 2024 | 449.35 | 454.65 | 436.20 | 436.20 | 436.20 | 77 |
| Dec 17, 2024 | 458.90 | 465.75 | 450.00 | 454.40 | 454.40 | 84 |
| Dec 16, 2024 | 457.50 | 465.45 | 457.25 | 462.75 | 462.75 | 45 |
| Dec 13, 2024 | 462.40 | 462.40 | 453.55 | 453.55 | 453.55 | 31 |
| Dec 12, 2024 | 450.20 | 455.55 | 450.20 | 455.55 | 455.55 | 21 |
| Dec 11, 2024 | 446.00 | 453.10 | 446.00 | 447.00 | 447.00 | 68 |
| Dec 10, 2024 | 454.15 | 460.30 | 445.30 | 445.30 | 445.30 | 81 |
| Dec 9, 2024 | 470.40 | 474.20 | 456.30 | 458.25 | 458.25 | 151 |
| Dec 6, 2024 | 464.20 | 468.95 | 464.20 | 468.70 | 468.70 | 950 |
| Dec 5, 2024 | 474.80 | 479.55 | 464.30 | 464.30 | 464.30 | 325 |
| Dec 4, 2024 | 471.50 | 479.05 | 466.95 | 476.00 | 476.00 | 81 |
| Dec 3, 2024 | 454.80 | 463.00 | 454.80 | 463.00 | 463.00 | 37 |
| Dec 2, 2024 | 450.20 | 455.85 | 450.20 | 451.50 | 451.50 | 57 |
| Nov 29, 2024 | 447.50 | 450.10 | 447.50 | 450.10 | 450.10 | 48 |
| Nov 28, 2024 | 448.55 | 456.60 | 448.55 | 456.45 | 456.45 | 47 |
| Nov 27, 2024 | 456.90 | 456.90 | 455.15 | 455.15 | 455.15 | 13 |
| Nov 26, 2024 | 457.20 | 461.80 | 451.65 | 458.20 | 458.20 | 203 |
| Nov 25, 2024 | 451.80 | 459.30 | 447.45 | 451.25 | 451.25 | 112 |
| Nov 22, 2024 | 451.80 | 458.05 | 451.80 | 456.00 | 456.00 | 265 |
| Nov 21, 2024 | 443.10 | 449.75 | 443.10 | 448.65 | 448.65 | 61 |
| Nov 20, 2024 | 443.75 | 447.20 | 440.55 | 445.45 | 445.45 | 59 |
| Nov 19, 2024 | 427.00 | 435.80 | 427.00 | 435.80 | 435.80 | 115 |
| Nov 18, 2024 | 433.25 | 440.20 | 428.40 | 430.90 | 430.90 | 72 |
| Nov 15, 2024 | 449.15 | 452.60 | 437.90 | 437.90 | 437.90 | 70 |
| Nov 14, 2024 | 445.15 | 461.30 | 440.65 | 455.65 | 455.65 | 265 |
| Nov 13, 2024 | 426.75 | 447.40 | 419.80 | 442.75 | 442.75 | 331 |
| Nov 12, 2024 | 383.55 | 394.10 | 383.55 | 389.15 | 389.15 | 94 |
| Nov 11, 2024 | 374.25 | 385.90 | 374.25 | 384.00 | 384.00 | 127 |
| Nov 8, 2024 | 369.20 | 376.55 | 369.20 | 376.55 | 376.55 | 35 |
| Nov 7, 2024 | 365.10 | 369.10 | 365.10 | 369.10 | 369.10 | 5 |
| Nov 6, 2024 | 357.75 | 370.75 | 357.75 | 365.25 | 365.25 | 92 |
| Nov 5, 2024 | 349.50 | 350.50 | 346.20 | 350.50 | 350.50 | 150 |
| Nov 4, 2024 | 355.20 | 355.20 | 350.10 | 350.10 | 350.10 | 65 |
| Nov 1, 2024 | 353.35 | 357.70 | 353.35 | 357.70 | 357.70 | 5 |
| Oct 31, 2024 | 359.95 | 359.95 | 359.95 | 359.95 | 359.95 | - |
| Oct 30, 2024 | 360.75 | 366.30 | 360.75 | 366.30 | 366.30 | 9 |
| Oct 29, 2024 | 353.90 | 353.90 | 353.90 | 353.90 | 353.90 | 1 |
| Oct 28, 2024 | 351.40 | 358.35 | 351.40 | 355.00 | 355.00 | 46 |
| Oct 25, 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 10 |
| Oct 24, 2024 | 351.80 | 351.80 | 347.85 | 347.85 | 347.85 | 4 |
| Oct 23, 2024 | 358.05 | 361.00 | 357.10 | 357.10 | 357.10 | 45 |
| Oct 22, 2024 | 354.35 | 354.35 | 350.10 | 353.90 | 353.90 | 34 |
| Oct 21, 2024 | 347.05 | 349.90 | 347.05 | 349.90 | 349.90 | 116 |
| Oct 18, 2024 | 339.30 | 350.30 | 339.30 | 350.30 | 350.30 | 6 |
| Oct 17, 2024 | 341.65 | 343.50 | 338.90 | 343.50 | 343.50 | 24 |
| Oct 16, 2024 | 341.10 | 341.10 | 341.10 | 341.10 | 341.10 | - |
| Oct 15, 2024 | 340.70 | 340.70 | 338.00 | 340.00 | 340.00 | 21 |
| Oct 14, 2024 | 340.10 | 344.20 | 339.45 | 339.45 | 339.45 | 106 |
| Oct 11, 2024 | 344.10 | 344.10 | 343.55 | 343.55 | 343.55 | 30 |
| Oct 10, 2024 | 340.50 | 347.70 | 340.50 | 347.70 | 347.70 | 6 |
| Oct 9, 2024 | 335.45 | 335.45 | 335.45 | 335.45 | 335.45 | - |
| Oct 8, 2024 | 328.70 | 336.25 | 328.70 | 336.25 | 336.25 | 16 |
| Oct 7, 2024 | 336.90 | 336.90 | 333.20 | 333.20 | 333.20 | 12 |
| Oct 4, 2024 | 337.80 | 339.60 | 337.20 | 337.20 | 337.20 | 13 |
| Oct 3, 2024 | 337.80 | 337.80 | 337.80 | 337.80 | 337.80 | - |
| Oct 2, 2024 | 337.25 | 339.00 | 336.00 | 336.00 | 336.00 | 2,612 |
| Oct 1, 2024 | 329.15 | 329.15 | 329.15 | 329.15 | 329.15 | 5 |
| Sep 30, 2024 | 332.40 | 332.40 | 328.85 | 331.25 | 331.25 | 110 |
| Sep 27, 2024 | 337.90 | 342.90 | 332.85 | 332.85 | 332.85 | 286 |
| Sep 26, 2024 | 349.05 | 349.05 | 334.90 | 334.90 | 334.90 | 41 |
| Sep 25, 2024 | 337.70 | 338.00 | 337.70 | 337.90 | 337.90 | 11 |
| Sep 24, 2024 | 330.45 | 341.45 | 330.45 | 341.45 | 341.45 | 84 |
| Sep 23, 2024 | 329.70 | 334.45 | 329.70 | 334.45 | 334.45 | 70 |
| Sep 20, 2024 | 320.80 | 326.80 | 320.80 | 326.80 | 326.80 | 16 |
| Sep 19, 2024 | 311.00 | 328.10 | 311.00 | 325.65 | 325.65 | 74 |
| Sep 18, 2024 | 306.25 | 309.00 | 306.25 | 309.00 | 309.00 | 4 |
| Sep 17, 2024 | 303.00 | 307.00 | 303.00 | 307.00 | 307.00 | 27 |
| Sep 16, 2024 | 302.95 | 307.10 | 302.95 | 304.00 | 304.00 | 25 |
| Sep 13, 2024 | 303.80 | 308.40 | 303.80 | 308.40 | 308.40 | 71 |
| Sep 12, 2024 | 304.50 | 307.25 | 304.50 | 307.25 | 307.25 | 3 |
| Sep 11, 2024 | 293.85 | 303.00 | 293.85 | 303.00 | 303.00 | 770 |
| Sep 10, 2024 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | - |
| Sep 9, 2024 | 290.65 | 291.95 | 290.65 | 291.95 | 291.95 | 40 |
| Sep 6, 2024 | 294.00 | 297.80 | 290.00 | 290.00 | 290.00 | 27 |
| Sep 5, 2024 | 295.55 | 297.35 | 295.30 | 297.35 | 297.35 | 19 |
| Sep 4, 2024 | 294.85 | 300.30 | 292.90 | 300.30 | 300.30 | 18 |
| Sep 3, 2024 | 308.30 | 308.30 | 295.00 | 295.00 | 295.00 | 10 |
| Sep 2, 2024 | 308.35 | 309.45 | 308.35 | 309.45 | 309.45 | 10 |
| Aug 30, 2024 | 306.30 | 308.50 | 306.30 | 308.50 | 308.50 | 16 |
| Aug 29, 2024 | 301.25 | 309.90 | 301.25 | 309.90 | 309.90 | 71 |
| Aug 28, 2024 | 303.15 | 303.15 | 303.00 | 303.00 | 303.00 | 1 |
| Aug 27, 2024 | 299.45 | 299.45 | 298.15 | 298.15 | 298.15 | 12 |
| Aug 26, 2024 | 304.75 | 307.80 | 304.75 | 306.60 | 306.60 | 14 |
| Aug 23, 2024 | 306.45 | 311.25 | 306.45 | 307.05 | 307.05 | 19 |
| Aug 22, 2024 | 306.80 | 313.40 | 306.80 | 313.40 | 313.40 | 23 |
| Aug 21, 2024 | 310.05 | 313.10 | 310.05 | 312.00 | 312.00 | 23 |
| Aug 20, 2024 | 309.70 | 312.95 | 309.70 | 312.15 | 312.15 | 72 |
| Aug 19, 2024 | 303.75 | 311.00 | 303.75 | 311.00 | 311.00 | 239 |
| Aug 16, 2024 | 304.95 | 307.95 | 304.95 | 307.95 | 307.95 | 16 |
| Aug 15, 2024 | 302.40 | 309.40 | 302.40 | 309.40 | 309.40 | 5 |
| Aug 14, 2024 | 303.05 | 303.05 | 303.05 | 303.05 | 303.05 | - |
| Aug 13, 2024 | 309.90 | 309.90 | 309.90 | 309.90 | 309.90 | - |
| Aug 12, 2024 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | - |
| Aug 9, 2024 | 308.20 | 312.85 | 308.20 | 312.20 | 312.20 | 71 |
| Aug 8, 2024 | 293.80 | 307.20 | 293.80 | 307.20 | 307.20 | 11 |
| Aug 7, 2024 | 299.50 | 308.05 | 299.50 | 308.00 | 308.00 | 18 |
| Aug 6, 2024 | 303.55 | 303.55 | 294.65 | 298.45 | 298.45 | 122 |
| Aug 5, 2024 | 293.00 | 293.00 | 271.50 | 289.00 | 289.00 | 320 |
| Aug 2, 2024 | 305.70 | 308.45 | 299.30 | 299.30 | 299.30 | 36 |
| Aug 1, 2024 | 317.15 | 327.90 | 317.15 | 322.35 | 322.35 | 84 |
| Jul 31, 2024 | 306.95 | 312.05 | 306.95 | 312.05 | 312.05 | 23 |
| Jul 30, 2024 | 297.75 | 306.45 | 297.55 | 306.45 | 306.45 | 54 |
| Jul 29, 2024 | 295.65 | 296.55 | 293.65 | 296.55 | 296.55 | 23 |
| Jul 26, 2024 | 301.95 | 308.75 | 301.95 | 305.40 | 305.40 | 14 |
| Jul 25, 2024 | 309.00 | 310.50 | 306.70 | 310.50 | 310.50 | 53 |
| Jul 24, 2024 | 302.50 | 318.60 | 302.50 | 318.60 | 318.60 | 24 |
| Jul 23, 2024 | 272.40 | 312.50 | 269.90 | 303.00 | 303.00 | 941 |
| Jul 22, 2024 | 272.75 | 274.50 | 268.50 | 268.50 | 268.50 | 53 |
| Jul 19, 2024 | 265.35 | 265.35 | 264.05 | 264.05 | 264.05 | 228 |
| Jul 18, 2024 | 268.40 | 268.60 | 265.70 | 268.25 | 268.25 | 315 |
| Jul 17, 2024 | 272.05 | 272.05 | 272.05 | 272.05 | 272.05 | - |
| Jul 16, 2024 | 276.35 | 280.75 | 275.00 | 275.00 | 275.00 | 64 |
| Jul 15, 2024 | 277.00 | 277.00 | 276.25 | 276.25 | 276.25 | 36 |
| Jul 12, 2024 | 275.55 | 275.55 | 275.40 | 275.40 | 275.40 | 25 |
| Jul 11, 2024 | 283.00 | 286.25 | 274.00 | 274.00 | 274.00 | 40 |
| Jul 10, 2024 | 286.60 | 286.60 | 280.05 | 283.90 | 283.90 | 637 |
| Jul 9, 2024 | 288.55 | 288.55 | 288.55 | 288.55 | 288.55 | - |
| Jul 8, 2024 | 291.05 | 295.85 | 291.05 | 295.85 | 295.85 | 5 |
| Jul 5, 2024 | 289.55 | 292.25 | 289.55 | 291.05 | 291.05 | 216 |
| Jul 4, 2024 | 290.30 | 292.65 | 290.30 | 292.65 | 292.65 | 2 |
| Jul 3, 2024 | 292.20 | 295.70 | 291.70 | 295.70 | 295.70 | 1,104 |
| Jul 2, 2024 | 290.80 | 293.85 | 290.80 | 293.85 | 293.85 | 10 |
| Jul 1, 2024 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | 2 |
| Jun 28, 2024 | 293.80 | 293.80 | 286.00 | 286.00 | 286.00 | 183 |
| Jun 27, 2024 | 296.40 | 299.65 | 296.40 | 296.40 | 296.40 | 101 |
| Jun 26, 2024 | 301.80 | 302.65 | 301.80 | 302.65 | 302.65 | 12 |
| Jun 25, 2024 | 291.95 | 300.00 | 291.95 | 300.00 | 300.00 | 62 |
| Jun 24, 2024 | 298.10 | 298.40 | 295.50 | 298.40 | 298.40 | 15 |
| Jun 21, 2024 | 291.55 | 293.95 | 291.55 | 292.00 | 292.00 | 37 |
| Jun 20, 2024 | 287.60 | 289.90 | 287.60 | 289.90 | 289.90 | 179 |
| Jun 19, 2024 | 287.25 | 289.95 | 286.20 | 289.95 | 289.95 | 36 |
| Jun 18, 2024 | 288.80 | 294.85 | 288.80 | 291.40 | 291.40 | 29 |
| Jun 17, 2024 | 295.40 | 295.40 | 290.25 | 290.25 | 290.25 | 39 |
| Jun 14, 2024 | 283.85 | 286.25 | 283.55 | 286.25 | 286.25 | 29 |
| Jun 13, 2024 | 290.75 | 290.75 | 280.00 | 280.00 | 280.00 | 130 |
| Jun 12, 2024 | 287.20 | 290.55 | 287.20 | 290.45 | 290.45 | 110 |
| Jun 11, 2024 | 285.50 | 289.55 | 285.50 | 289.55 | 289.55 | 135 |
| Jun 10, 2024 | 283.85 | 289.00 | 283.25 | 289.00 | 289.00 | 595 |
| Jun 7, 2024 | 292.10 | 292.80 | 292.10 | 292.80 | 292.80 | 4 |
| Jun 6, 2024 | 296.85 | 300.10 | 296.85 | 300.10 | 300.10 | 86 |
| Jun 5, 2024 | 299.05 | 300.00 | 297.90 | 297.90 | 297.90 | 57 |
| Jun 4, 2024 | 286.20 | 297.50 | 286.20 | 297.50 | 297.50 | 234 |
| Jun 3, 2024 | 272.45 | 285.85 | 272.45 | 285.85 | 285.85 | 13 |
| May 31, 2024 | 279.80 | 279.80 | 271.30 | 271.30 | 271.30 | 5 |
| May 30, 2024 | 281.55 | 281.55 | 281.55 | 281.55 | 281.55 | - |
| May 29, 2024 | 284.10 | 285.05 | 283.80 | 285.05 | 285.05 | 14 |
| May 28, 2024 | 282.10 | 285.00 | 282.10 | 285.00 | 285.00 | 128 |
| May 27, 2024 | 285.45 | 285.45 | 282.55 | 284.50 | 284.50 | 233 |
| May 24, 2024 | 276.75 | 276.75 | 275.65 | 275.65 | 275.65 | 150 |
| May 23, 2024 | 276.80 | 279.65 | 276.80 | 279.65 | 279.65 | 2 |
| May 22, 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - |
| May 21, 2024 | 282.40 | 282.40 | 280.40 | 280.40 | 280.40 | 163 |
| May 20, 2024 | 281.00 | 281.90 | 281.00 | 281.90 | 281.90 | 310 |
| May 17, 2024 | 273.10 | 273.10 | 273.10 | 273.10 | 273.10 | - |
| May 16, 2024 | 277.25 | 277.65 | 277.25 | 277.65 | 277.65 | 19 |
| May 15, 2024 | 272.65 | 272.70 | 272.65 | 272.70 | 272.70 | 2 |
| May 14, 2024 | 267.25 | 269.70 | 264.75 | 264.75 | 264.75 | 13 |
| May 13, 2024 | 275.00 | 275.00 | 268.10 | 268.10 | 268.10 | 34 |
| May 10, 2024 | 278.70 | 278.70 | 273.35 | 273.35 | 273.35 | 67 |
| May 9, 2024 | 276.40 | 276.40 | 275.10 | 275.10 | 275.10 | 4 |
| May 8, 2024 | 276.05 | 277.90 | 276.05 | 277.90 | 277.90 | 271 |
| May 7, 2024 | 275.65 | 275.65 | 275.65 | 275.65 | 275.65 | - |
| May 6, 2024 | 273.85 | 274.45 | 273.85 | 274.45 | 274.45 | 257 |
| May 3, 2024 | 274.50 | 275.65 | 274.50 | 275.65 | 275.65 | 3 |
| May 2, 2024 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | - |
| Apr 30, 2024 | 266.00 | 269.50 | 265.40 | 269.50 | 269.50 | 88 |
| Apr 29, 2024 | 269.10 | 274.45 | 266.45 | 268.35 | 268.35 | 158 |
Related Tickers
ABEA.SG Alphabet Inc
140.72
-0.07%
1TY.DE Prosus N.V.
40.60
-0.12%
ABEA.F Alphabet Inc.
140.58
-0.06%
TRUE TrueCar, Inc.
1.5900
+1.27%
NRDS NerdWallet, Inc.
9.09
-0.11%
ABEA.DE Alphabet Inc.
139.48
-0.63%
EVER EverQuote, Inc.
23.73
+2.24%
ANGI Angi Inc.
11.89
+1.19%
MTCH Match Group, Inc.
29.73
-1.46%
PERI Perion Network Ltd.
9.63
+4.90%