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

Stuttgart - Delayed Quote EUR

Spotify Technology SA (639.SG)

510.20
-18.80
(-3.55%)
As of 7:14:13 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 2025529.60535.00476.50510.20510.20323
Apr 28, 2025547.00551.60527.10529.00529.00290
Apr 25, 2025539.10543.80529.00542.40542.4046
Apr 24, 2025521.10534.60517.30531.60531.60100
Apr 23, 2025532.00535.10520.10520.10520.1063
Apr 22, 2025485.10521.10485.10516.70516.70315
Apr 17, 2025500.10506.00500.10506.00506.00124
Apr 16, 2025499.10499.35486.70486.70486.7017
Apr 15, 2025480.15480.15480.15480.15480.15-
Apr 14, 2025484.05484.10484.00484.10484.10-
Apr 11, 2025498.20498.20497.10497.10497.1031
Apr 10, 2025523.00523.00518.30518.30518.306
Apr 9, 2025457.60524.70457.60524.70524.7085
Apr 8, 2025483.60496.20471.25472.35472.35217
Apr 7, 2025415.05489.10411.10484.95484.95120
Apr 4, 2025501.10502.20457.25457.65457.6518
Apr 3, 2025500.00507.80500.00504.40504.40-
Apr 2, 2025509.30509.30501.70501.70501.7028
Apr 1, 2025505.20508.80505.10505.10505.104
Mar 31, 2025505.40511.80489.85503.60503.6063
Mar 28, 2025534.10539.90527.80527.80527.807
Mar 27, 2025532.10537.30532.10537.30537.303
Mar 26, 2025569.90572.40555.00555.00555.0031
Mar 25, 2025560.10573.30559.00573.30573.3027
Mar 24, 2025560.10570.80559.90559.90559.9091
Mar 21, 2025550.50552.60547.10552.60552.60104
Mar 20, 2025544.00544.80542.10542.10542.1020
Mar 19, 2025521.40525.70521.40523.10523.1015
Mar 18, 2025543.10548.00535.00535.00535.0053
Mar 17, 2025528.90528.90527.00527.40527.409
Mar 14, 2025496.00526.10496.00525.10525.1014
Mar 13, 2025491.05495.95488.05495.95495.95165
Mar 12, 2025465.60501.90465.60491.55491.5536
Mar 11, 2025451.10465.90451.10463.05463.0532
Mar 10, 2025483.30484.25447.80447.80447.8089
Mar 7, 2025501.50501.50492.00492.00492.0076
Mar 6, 2025540.40540.40502.10502.10502.1053
Mar 5, 2025551.50552.30530.50540.30540.3067
Mar 4, 2025572.60572.60535.40547.90547.9087
Mar 3, 2025580.10587.90570.90570.90570.9057
Feb 28, 2025564.20571.30564.20571.30571.3017
Feb 27, 2025573.10586.90573.10586.90586.904
Feb 26, 2025560.00578.90560.00573.80573.8064
Feb 25, 2025567.70567.70557.80557.80557.8013
Feb 24, 2025579.70589.00569.90580.90580.9056
Feb 21, 2025599.10604.90580.00580.00580.0021
Feb 20, 2025611.40611.40593.30600.30600.308
Feb 19, 2025600.70614.50600.70612.30612.30103
Feb 18, 2025614.50614.50603.80603.80603.804
Feb 17, 2025613.00613.20609.80612.40612.4023
Feb 14, 2025618.10622.90596.80599.40599.40105
Feb 13, 2025615.10624.90615.10618.60618.6039
Feb 12, 2025600.10621.40600.10614.10614.1020
Feb 11, 2025616.10618.40596.80601.70601.7045
Feb 10, 2025608.40620.00607.20618.80618.8042
Feb 7, 2025600.60605.30598.90605.30605.3011
Feb 6, 2025599.00606.60598.20599.60599.6052
Feb 5, 2025593.00600.20584.50600.20600.2059
Feb 4, 2025547.00589.60547.00589.60589.6056
Feb 3, 2025521.00535.80521.00532.90532.9030
Jan 31, 2025528.20536.50528.20528.20528.2018
Jan 30, 2025520.60531.60520.60531.60531.6079
Jan 29, 2025507.50519.50507.50519.50519.5091
Jan 28, 2025491.55510.60491.55510.60510.6026
Jan 27, 2025475.75485.95469.80485.15485.1532
Jan 24, 2025476.85483.70476.85483.20483.2099
Jan 23, 2025472.35478.50472.35478.40478.4017
Jan 22, 2025483.90483.90478.05478.55478.55134
Jan 21, 2025461.10465.00461.10464.40464.408
Jan 20, 2025470.20474.45461.10461.10461.1059
Jan 17, 2025475.35475.35471.05471.05471.0520
Jan 16, 2025477.10482.70476.90476.90476.9043
Jan 15, 2025449.50475.20449.50474.35474.3518
Jan 14, 2025447.15453.40447.15447.95447.954
Jan 13, 2025445.40445.70437.00445.65445.6546
Jan 10, 2025462.05464.55453.55453.55453.558
Jan 9, 2025462.90463.95462.90463.85463.85182
Jan 8, 2025447.35465.25447.35465.25465.2523
Jan 7, 2025448.30448.30448.05448.05448.0511
Jan 6, 2025453.10453.10445.00446.20446.2056
Jan 3, 2025444.80452.35444.80452.35452.3514
Jan 2, 2025431.65446.30431.65444.05444.051
Dec 30, 2024434.10435.90434.10434.50434.5019
Dec 27, 2024437.95437.95437.95437.95437.95-
Dec 23, 2024443.25444.35443.25444.35444.353
Dec 20, 2024434.65442.50421.45442.50442.50237
Dec 19, 2024426.60441.85426.60437.15437.15393
Dec 18, 2024453.10455.00431.15432.35432.35288
Dec 17, 2024459.70462.50451.25451.25451.2543
Dec 16, 2024459.40464.45459.40462.50462.5025
Dec 13, 2024459.05460.50454.65459.80459.8032
Dec 12, 2024454.55463.25452.80459.25459.25112
Dec 11, 2024447.40452.85447.40452.85452.8510
Dec 10, 2024454.65458.20442.25442.25442.2521
Dec 9, 2024473.00473.00458.30458.30458.3032
Dec 6, 2024466.45467.45466.45467.45467.456
Dec 5, 2024475.70477.00464.45465.50465.50209
Dec 4, 2024469.95477.65469.95477.65477.6533
Dec 3, 2024456.40467.90456.40467.90467.9012
Dec 2, 2024450.85456.25450.85456.25456.2561
Nov 29, 2024452.85452.85450.70450.70450.703
Nov 28, 2024451.85455.95451.85454.15454.1538
Nov 27, 2024452.50454.90448.60448.60448.6057
Nov 26, 2024456.95456.95454.45454.45454.4514
Nov 25, 2024458.60459.55451.95457.75457.7577
Nov 22, 2024444.05459.20444.05456.45456.455
Nov 21, 2024443.10451.50443.10449.50449.50190
Nov 20, 2024439.70447.65439.70447.65447.65223
Nov 19, 2024430.00436.25428.40436.25436.2543
Nov 18, 2024435.10438.10429.15430.00430.0071
Nov 15, 2024447.60449.30435.30435.30435.30188
Nov 14, 2024439.60462.45439.60454.20454.20198
Nov 13, 2024421.50445.90417.45441.10441.10842
Nov 12, 2024386.60392.50385.60392.50392.5078
Nov 11, 2024374.15385.10374.15385.10385.1028
Nov 8, 2024369.95376.05369.95376.05376.0551
Nov 7, 2024367.65372.40367.65370.90370.9032
Nov 6, 2024358.10368.00358.10361.60361.606
Nov 5, 2024349.55350.70349.25349.25349.253
Nov 4, 2024352.75355.60348.85348.85348.8540
Nov 1, 2024353.60355.00353.60355.00355.00-
Oct 31, 2024358.75362.95351.85354.70354.7025
Oct 30, 2024362.20364.65362.20362.20362.2048
Oct 29, 2024356.40361.05356.40360.70360.70196
Oct 28, 2024352.40357.60352.40354.10354.1023
Oct 25, 2024347.20353.55347.20351.70351.7013
Oct 24, 2024352.95352.95348.90348.90348.90-
Oct 23, 2024357.00357.00352.80352.80352.805
Oct 22, 2024350.65358.80350.65358.80358.8022
Oct 21, 2024348.15352.65348.15351.95351.9513
Oct 18, 2024341.55347.40341.55347.40347.40-
Oct 17, 2024341.10344.10340.50340.50340.505
Oct 16, 2024341.70341.70338.95341.65341.65-
Oct 15, 2024340.65341.70340.65341.70341.70-
Oct 14, 2024341.05344.15341.05344.15344.155
Oct 11, 2024344.40344.40341.50341.50341.5050
Oct 10, 2024340.15349.80340.15347.15347.15168
Oct 9, 2024335.30342.70335.30341.85341.851
Oct 8, 2024329.05336.50328.50336.50336.501,000
Oct 7, 2024336.75339.40332.15332.15332.15111
Oct 4, 2024337.30337.90336.90336.90336.901
Oct 3, 2024337.60339.25337.60337.90337.908
Oct 2, 2024337.15338.45337.15338.45338.4552
Oct 1, 2024329.40338.75329.40338.75338.75-
Sep 30, 2024330.05331.10329.70330.85330.8512
Sep 27, 2024338.25338.25329.25331.95331.9535
Sep 26, 2024347.15349.05337.95337.95337.9597
Sep 25, 2024336.70346.80336.70346.80346.80-
Sep 24, 2024331.35341.30331.35340.05340.0530
Sep 23, 2024327.20333.20327.20332.45332.457
Sep 20, 2024320.90326.55320.90326.55326.5532
Sep 19, 2024312.05329.80312.05322.60322.6015
Sep 18, 2024307.10309.10307.10309.10309.1020
Sep 17, 2024303.55307.45303.55306.75306.75-
Sep 16, 2024301.95305.00301.95303.55303.55-
Sep 13, 2024303.25309.00303.25308.30308.3010
Sep 12, 2024305.90306.70305.20305.20305.2014
Sep 11, 2024289.05294.45289.05294.45294.4515
Sep 10, 2024291.25296.20291.25296.20296.20-
Sep 9, 2024292.00293.05292.00293.05293.05-
Sep 6, 2024293.30293.30288.75289.95289.95-
Sep 5, 2024295.95295.95294.85294.85294.85-
Sep 4, 2024295.10302.85294.40298.60298.6025
Sep 3, 2024306.10309.15306.10309.15309.1510
Sep 2, 2024308.50308.50306.05306.05306.053
Aug 30, 2024307.90307.90307.90307.90307.90-
Aug 29, 2024300.10309.55300.10306.95306.95-
Aug 28, 2024302.90303.70302.55303.05303.05485
Aug 27, 2024299.75305.75299.75303.65303.6510
Aug 26, 2024304.95305.40300.70300.95300.9530
Aug 23, 2024307.85308.50305.35305.35305.3517
Aug 22, 2024306.85306.85306.40306.40306.40-
Aug 21, 2024310.15312.20308.50308.50308.502
Aug 20, 2024311.15311.15311.15311.15311.15-
Aug 19, 2024306.20311.15305.15310.25310.2557
Aug 16, 2024305.30309.25305.30309.25309.2545
Aug 15, 2024306.45310.35305.30307.10307.1094
Aug 14, 2024303.40306.05302.15302.15302.1513
Aug 13, 2024310.70314.40306.65306.65306.6516
Aug 12, 2024312.10312.40311.65311.65311.6510
Aug 9, 2024308.55312.95308.55309.55309.5525
Aug 8, 2024294.00294.00294.00294.00294.005
Aug 7, 2024300.00302.15297.00297.00297.00160
Aug 6, 2024301.50301.50294.15301.50301.5038
Aug 5, 2024285.00294.90271.60294.90294.90159
Aug 2, 2024304.65304.65296.00296.00296.0022
Aug 1, 2024318.55320.95318.55319.70319.705
Jul 31, 2024307.95316.45307.95316.45316.4530
Jul 30, 2024297.60307.45297.60305.80305.809
Jul 29, 2024298.00298.00296.50296.50296.5029
Jul 26, 2024303.40307.15303.40307.15307.153
Jul 25, 2024311.40311.40300.30303.20303.2039
Jul 24, 2024307.35312.40307.15308.75308.75116
Jul 23, 2024269.25308.75269.15305.55305.55275
Jul 22, 2024272.10272.10268.85268.85268.85-
Jul 19, 2024266.15266.15265.20265.20265.2040
Jul 18, 2024269.10269.10266.70266.70266.7021
Jul 17, 2024271.20271.20266.25268.95268.9552
Jul 16, 2024276.70276.70273.80274.10274.10-
Jul 15, 2024276.75277.45276.75277.45277.45-
Jul 12, 2024275.40278.20275.05277.80277.8035
Jul 11, 2024285.50285.50274.20276.60276.608
Jul 10, 2024283.00285.95282.25284.50284.50160
Jul 9, 2024289.10290.70289.10289.55289.5550
Jul 8, 2024291.35292.90287.25289.30289.304
Jul 5, 2024290.70290.70290.20290.20290.20800
Jul 4, 2024290.85294.90290.85294.90294.9054
Jul 3, 2024292.50293.15292.35294.95294.95250
Jul 2, 2024290.35292.50290.35292.50292.509
Jul 1, 2024291.30292.15290.00291.15291.1529
Jun 28, 2024294.45296.15293.65293.65293.6579
Jun 27, 2024296.20298.90295.35295.35295.3529
Jun 26, 2024300.10302.55300.10300.95300.95323
Jun 25, 2024292.45300.45292.45300.45300.45955
Jun 24, 2024295.80295.80295.80295.80295.803
Jun 21, 2024290.05296.50290.05296.50296.5021
Jun 20, 2024286.35292.00286.35292.00292.00-
Jun 19, 2024287.50289.10284.70284.70284.7087
Jun 18, 2024288.90290.90288.90290.90290.9020
Jun 17, 2024291.55293.45291.55293.15293.1532
Jun 14, 2024282.10294.25282.10294.25294.2540
Jun 13, 2024292.65293.15283.60283.60283.6035
Jun 12, 2024287.50290.95287.50288.30288.3067
Jun 11, 2024285.55290.05285.45285.45285.45-
Jun 10, 2024280.10287.80280.10287.70287.7022
Jun 7, 2024292.25292.25289.90289.90289.9013
Jun 6, 2024297.00300.90292.60292.60292.6040
Jun 5, 2024299.55302.65299.55302.65302.6578
Jun 4, 2024286.70296.25286.70296.25296.2542
Jun 3, 2024272.95290.05272.95285.20285.2059
May 31, 2024278.40278.40270.10270.10270.1020
May 30, 2024281.60283.15281.60283.15283.1514
May 29, 2024284.35284.35282.70283.55283.5530
May 28, 2024278.10284.25278.10284.25284.2533
May 27, 2024282.65282.65277.55277.55277.55-
May 24, 2024276.85283.65276.85283.65283.6512
May 23, 2024277.00278.30274.65277.10277.1024
May 22, 2024279.65280.10279.65280.10280.1014
May 21, 2024283.40283.60278.75280.00280.0096
May 20, 2024277.50284.95277.50283.95283.9557
May 17, 2024273.60278.00273.60278.00278.00-
May 16, 2024277.30279.70277.15277.15277.1547
May 15, 2024273.10277.90273.10277.00277.00-
May 14, 2024267.15270.00267.15267.80267.8021
May 13, 2024272.35274.75267.30267.30267.3054
May 10, 2024276.15276.15276.15276.15276.15-
May 9, 2024276.20276.20276.20276.20276.20-
May 8, 2024276.25278.90276.25278.90278.90-
May 7, 2024275.20277.85274.10274.10274.10451
May 6, 2024274.10274.10274.10274.10274.10-
May 3, 2024274.40276.10274.15274.40274.4033
May 2, 2024266.60268.95266.60268.90268.9081
Apr 30, 2024266.20266.60264.20264.20264.20170
Apr 29, 2024270.40272.90266.55266.55266.5533