XETRA - Delayed Quote EUR

Block, Inc. (SQ3.DE)

82.62

+2.18

+(2.71%)

At close: January 15 at 5:35:53 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	80.23	84.02	80.06	82.62	82.62	3,127
Jan 14, 2025	80.41	81.42	80.00	80.44	80.44	1,358
Jan 13, 2025	80.02	80.19	78.66	79.09	79.09	5,576
Jan 10, 2025	84.02	84.41	79.71	80.77	80.77	5,012
Jan 9, 2025	84.56	84.81	83.71	84.74	84.74	468
Jan 8, 2025	86.01	86.01	86.01	86.01	86.01	-
Jan 7, 2025	88.64	89.90	85.01	86.01	86.01	2,548
Jan 6, 2025	89.81	90.93	88.00	89.24	89.24	4,273
Jan 3, 2025	84.53	89.10	84.53	88.26	88.26	11,701
Jan 2, 2025	83.04	84.96	82.50	84.96	84.96	2,242
Dec 30, 2024	84.53	85.20	84.31	84.36	84.36	1,618
Dec 27, 2024	87.15	87.55	84.81	85.14	85.14	793
Dec 23, 2024	87.09	87.20	84.47	85.44	85.44	2,707
Dec 20, 2024	84.01	86.63	81.55	86.63	86.63	11,013
Dec 19, 2024	84.71	88.00	84.16	85.39	85.39	11,014
Dec 18, 2024	90.37	90.98	89.81	89.81	89.81	1,368
Dec 17, 2024	89.38	90.48	88.90	89.84	89.84	2,089
Dec 16, 2024	88.04	90.51	87.65	89.24	89.24	4,194
Dec 13, 2024	90.29	90.52	88.91	89.42	89.42	2,076
Dec 12, 2024	93.15	93.97	89.97	90.58	90.58	6,972
Dec 11, 2024	89.66	92.71	87.10	92.71	92.71	1,444
Dec 10, 2024	90.83	90.83	90.83	90.83	90.83	-
Dec 9, 2024	92.66	92.83	89.26	90.83	90.83	2,672
Dec 6, 2024	91.03	92.74	90.75	92.24	92.24	1,932
Dec 5, 2024	94.52	94.90	91.55	91.98	91.98	7,066
Dec 4, 2024	89.24	91.70	89.24	90.86	90.86	5,239
Dec 3, 2024	88.84	88.84	86.52	87.11	87.11	3,545
Dec 2, 2024	84.52	91.55	84.08	89.17	89.17	5,966
Nov 29, 2024	84.91	85.54	83.80	84.57	84.57	1,634
Nov 28, 2024	84.51	84.51	84.51	84.51	84.51	-
Nov 27, 2024	84.89	85.69	84.36	84.51	84.51	1,851
Nov 26, 2024	86.17	86.17	84.68	85.54	85.54	2,043
Nov 25, 2024	89.62	89.62	89.62	89.62	89.62	-
Nov 22, 2024	89.00	90.22	88.49	89.62	89.62	4,751
Nov 21, 2024	86.61	88.57	85.51	88.57	88.57	4,245
Nov 20, 2024	86.76	88.35	85.84	86.34	86.34	3,825
Nov 19, 2024	86.54	87.04	84.58	85.87	85.87	3,679
Nov 18, 2024	79.53	79.53	79.53	79.53	79.53	-
Nov 15, 2024	79.53	79.53	79.53	79.53	79.53	-
Nov 14, 2024	81.54	81.99	78.98	79.53	79.53	1,784
Nov 13, 2024	80.87	84.78	80.35	83.97	83.97	4,291
Nov 12, 2024	78.40	82.00	75.90	80.34	80.34	10,570
Nov 11, 2024	70.27	77.64	69.74	77.31	77.31	8,586
Nov 8, 2024	68.50	69.62	64.46	66.32	66.32	6,138
Nov 7, 2024	72.61	73.29	70.71	71.73	71.73	1,839
Nov 6, 2024	69.59	72.30	69.49	72.17	72.17	3,355
Nov 5, 2024	66.60	66.95	65.95	66.31	66.31	1,412
Nov 4, 2024	66.11	67.26	65.45	67.17	67.17	1,446
Nov 1, 2024	67.20	67.20	66.52	66.81	66.81	508
Oct 31, 2024	66.91	67.44	66.05	66.73	66.73	1,272
Oct 30, 2024	67.85	68.34	67.53	68.31	68.31	351
Oct 29, 2024	69.04	69.26	68.09	68.22	68.22	2,821
Oct 28, 2024	67.87	68.73	67.57	68.73	68.73	631
Oct 25, 2024	67.18	67.60	66.86	67.13	67.13	910
Oct 24, 2024	67.15	67.15	66.75	66.95	66.95	260
Oct 23, 2024	67.70	68.00	66.93	67.17	67.17	333
Oct 22, 2024	68.34	68.36	67.34	67.34	67.34	574
Oct 21, 2024	69.14	69.14	67.99	67.99	67.99	908
Oct 18, 2024	68.18	68.58	67.36	68.50	68.50	2,075
Oct 17, 2024	67.67	68.03	67.24	67.55	67.55	1,316
Oct 16, 2024	66.04	67.24	65.93	67.24	67.24	160
Oct 15, 2024	66.09	67.02	64.39	65.78	65.78	1,311
Oct 14, 2024	64.09	64.93	64.09	64.93	64.93	814
Oct 11, 2024	64.00	64.00	63.30	63.30	63.30	20
Oct 10, 2024	62.66	64.73	62.20	64.60	64.60	465
Oct 9, 2024	62.11	63.20	61.50	61.92	61.92	1,652
Oct 8, 2024	60.35	60.35	60.35	60.35	60.35	-
Oct 7, 2024	61.48	61.48	60.35	60.35	60.35	1,005
Oct 4, 2024	59.40	61.00	59.40	60.08	60.08	1,878
Oct 3, 2024	58.80	59.27	58.36	59.27	59.27	267
Oct 2, 2024	59.13	59.43	59.10	59.11	59.11	532
Oct 1, 2024	60.28	60.69	58.42	59.11	59.11	506
Sep 30, 2024	60.03	60.93	59.39	60.68	60.68	483
Sep 27, 2024	59.58	60.10	58.53	58.53	58.53	838
Sep 26, 2024	59.31	59.47	58.28	58.56	58.56	982
Sep 25, 2024	60.00	60.43	59.68	59.68	59.68	1,124
Sep 24, 2024	61.56	61.66	60.00	60.07	60.07	2,250
Sep 23, 2024	60.54	61.10	60.45	61.10	61.10	379
Sep 20, 2024	60.91	61.40	59.96	60.51	60.51	883
Sep 19, 2024	61.66	62.05	61.34	61.98	61.98	345
Sep 18, 2024	61.20	61.23	60.11	60.20	60.20	16
Sep 17, 2024	58.98	60.79	58.98	60.70	60.70	154
Sep 16, 2024	58.14	58.93	57.55	58.93	58.93	126
Sep 13, 2024	56.86	56.86	56.86	56.86	56.86	-
Sep 12, 2024	57.73	57.83	56.50	56.86	56.86	407
Sep 11, 2024	55.58	55.83	54.94	55.39	55.39	599
Sep 10, 2024	55.36	56.17	53.77	54.97	54.97	249
Sep 9, 2024	55.68	56.14	55.33	55.80	55.80	268
Sep 6, 2024	57.82	57.82	55.85	55.87	55.87	640
Sep 5, 2024	57.44	57.90	57.44	57.90	57.90	446
Sep 4, 2024	57.49	58.79	57.49	58.34	58.34	64
Sep 3, 2024	60.03	60.03	58.78	59.25	59.25	975
Sep 2, 2024	59.42	60.48	58.51	59.55	59.55	250
Aug 30, 2024	60.68	60.73	58.89	58.89	58.89	426
Aug 29, 2024	59.99	61.51	59.99	61.51	61.51	571
Aug 28, 2024	59.62	59.82	57.71	57.71	57.71	1,172
Aug 27, 2024	58.40	59.33	58.30	59.24	59.24	233
Aug 26, 2024	58.20	59.35	58.20	58.84	58.84	3,280
Aug 23, 2024	58.15	58.30	57.76	58.26	58.26	564
Aug 22, 2024	58.55	59.08	58.11	58.11	58.11	703
Aug 21, 2024	58.59	58.81	57.98	57.98	57.98	615
Aug 20, 2024	60.21	60.85	58.97	58.97	58.97	198
Aug 19, 2024	59.97	60.26	59.55	60.16	60.16	976
Aug 16, 2024	59.08	59.10	58.00	59.10	59.10	1,347
Aug 15, 2024	57.17	58.31	56.40	58.31	58.31	1,555
Aug 14, 2024	57.34	57.98	56.34	56.77	56.77	422
Aug 13, 2024	56.35	57.85	55.82	57.85	57.85	1,364
Aug 12, 2024	56.97	57.07	55.54	56.32	56.32	-
Aug 9, 2024	56.07	56.90	55.86	56.84	56.84	1,299
Aug 8, 2024	54.49	55.81	53.09	55.69	55.69	681
Aug 7, 2024	52.49	54.50	52.49	54.34	54.34	1,004
Aug 6, 2024	53.28	53.40	52.64	53.00	53.00	620
Aug 5, 2024	51.02	52.92	48.78	52.92	52.92	9,141
Aug 2, 2024	58.11	59.97	53.12	54.22	54.22	5,395
Aug 1, 2024	58.32	58.69	57.06	57.06	57.06	1,743
Jul 31, 2024	56.50	57.40	56.00	57.40	57.40	1,985
Jul 30, 2024	56.07	58.00	55.64	56.20	56.20	2,106
Jul 29, 2024	56.23	57.12	55.59	55.94	55.94	5,355
Jul 26, 2024	57.22	57.30	55.20	55.20	55.20	703
Jul 25, 2024	57.08	57.44	56.72	57.44	57.44	166
Jul 24, 2024	61.47	61.47	58.99	58.99	58.99	781
Jul 23, 2024	62.56	62.85	62.10	62.85	62.85	1,576
Jul 22, 2024	63.35	63.61	61.82	61.89	61.89	1,237
Jul 19, 2024	62.14	62.80	62.14	62.19	62.19	592
Jul 18, 2024	66.43	67.39	63.18	63.18	63.18	3,149
Jul 17, 2024	65.99	66.32	64.40	65.32	65.32	1,815
Jul 16, 2024	66.54	66.81	64.48	66.03	66.03	5,028
Jul 15, 2024	63.91	65.66	63.56	65.66	65.66	2,433
Jul 12, 2024	61.45	63.27	61.37	63.27	63.27	1,214
Jul 11, 2024	59.47	61.56	59.29	60.91	60.91	1,353
Jul 10, 2024	59.73	59.73	58.29	58.57	58.57	280
Jul 9, 2024	59.67	59.74	59.19	59.19	59.19	654
Jul 8, 2024	60.91	60.91	59.32	59.32	59.32	1,211
Jul 5, 2024	59.37	59.96	58.69	59.68	59.68	1,916
Jul 4, 2024	59.52	59.52	59.17	59.17	59.17	48
Jul 3, 2024	60.01	60.11	59.66	59.66	59.66	455
Jul 2, 2024	58.23	60.50	58.23	59.75	59.75	285
Jul 1, 2024	59.84	60.08	58.78	58.78	58.78	432
Jun 28, 2024	59.48	59.88	59.34	59.55	59.55	703
Jun 27, 2024	59.40	59.40	59.40	59.40	59.40	-
Jun 26, 2024	59.74	59.75	59.06	59.40	59.40	447
Jun 25, 2024	60.28	60.29	60.05	60.08	60.08	604
Jun 24, 2024	58.66	60.72	58.27	60.72	60.72	2,236
Jun 21, 2024	58.68	59.01	58.11	58.11	58.11	616
Jun 20, 2024	57.83	58.16	57.43	58.10	58.10	1,600
Jun 19, 2024	58.11	58.11	56.52	56.52	56.52	817
Jun 18, 2024	57.20	57.20	57.20	57.20	57.20	-
Jun 17, 2024	58.24	58.60	56.89	57.20	57.20	1,370
Jun 14, 2024	57.85	58.40	57.57	58.08	58.08	1,783
Jun 13, 2024	60.32	60.62	58.56	58.63	58.63	2,539
Jun 12, 2024	59.25	61.55	58.56	60.37	60.37	1,076
Jun 11, 2024	59.60	59.81	58.80	58.87	58.87	747
Jun 10, 2024	60.50	60.50	59.38	59.98	59.98	122
Jun 7, 2024	61.18	61.49	60.37	60.74	60.74	2,204
Jun 6, 2024	59.90	61.07	59.50	60.63	60.63	373
Jun 5, 2024	59.43	59.99	59.00	59.99	59.99	642
Jun 4, 2024	59.15	59.50	57.92	59.22	59.22	1,669
Jun 3, 2024	59.20	59.59	58.87	59.12	59.12	1,966
May 31, 2024	60.01	60.17	58.27	58.27	58.27	863
May 30, 2024	60.88	60.88	59.51	60.56	60.56	3,285
May 29, 2024	60.46	60.52	59.91	60.36	60.36	611
May 28, 2024	61.44	61.45	60.00	60.37	60.37	1,079
May 27, 2024	61.00	61.77	61.00	61.27	61.27	226
May 24, 2024	61.44	62.03	61.34	61.70	61.70	256
May 23, 2024	63.03	63.24	61.72	62.15	62.15	3,775
May 22, 2024	65.68	65.80	62.70	63.09	63.09	822
May 21, 2024	67.99	67.99	65.11	65.47	65.47	118
May 20, 2024	66.55	67.27	66.20	67.27	67.27	624
May 17, 2024	65.87	66.84	65.61	66.84	66.84	480
May 16, 2024	65.93	66.27	65.87	66.27	66.27	3,312
May 15, 2024	66.11	66.94	65.79	66.51	66.51	1,769
May 14, 2024	64.90	66.38	64.10	66.00	66.00	11,684
May 13, 2024	66.38	66.84	65.62	65.62	65.62	551
May 10, 2024	68.34	68.71	66.43	66.49	66.49	521
May 9, 2024	66.46	67.03	65.72	67.03	67.03	424
May 8, 2024	66.61	66.96	65.57	66.42	66.42	31,239
May 7, 2024	68.05	68.30	67.02	67.08	67.08	18,972
May 6, 2024	64.82	66.98	64.02	66.83	66.83	2,837
May 3, 2024	70.35	71.68	66.06	66.09	66.09	5,160
May 2, 2024	63.86	64.42	63.00	63.82	63.82	16,084
Apr 30, 2024	71.02	71.02	68.90	68.90	68.90	3,220
Apr 29, 2024	69.66	70.65	69.66	70.37	70.37	72
Apr 26, 2024	68.89	70.05	68.40	69.56	69.56	193
Apr 25, 2024	68.68	68.68	66.70	67.09	67.09	2,288
Apr 24, 2024	70.68	70.93	69.35	69.37	69.37	370
Apr 23, 2024	68.05	69.00	66.53	68.90	68.90	851
Apr 22, 2024	66.17	67.34	65.67	65.73	65.73	1,627
Apr 19, 2024	67.77	68.50	66.24	66.85	66.85	2,729
Apr 18, 2024	69.23	69.38	68.26	69.03	69.03	3,289
Apr 17, 2024	68.73	70.08	68.24	68.24	68.24	1,205
Apr 16, 2024	69.04	69.26	67.17	69.20	69.20	3,832
Apr 15, 2024	72.31	72.69	71.17	71.46	71.46	1,030
Apr 12, 2024	74.60	74.74	72.98	72.98	72.98	363
Apr 11, 2024	73.57	73.57	72.85	72.85	72.85	768
Apr 10, 2024	73.53	74.00	71.20	72.80	72.80	1,428
Apr 9, 2024	71.79	72.40	71.46	72.30	72.30	1,652
Apr 8, 2024	71.05	72.43	70.51	72.21	72.21	2,963
Apr 5, 2024	69.21	70.35	67.41	70.02	70.02	1,683
Apr 4, 2024	72.00	73.60	70.35	71.25	71.25	7,488
Apr 3, 2024	73.36	73.97	72.83	73.97	73.97	725
Apr 2, 2024	76.23	76.28	72.50	73.36	73.36	3,782
Mar 28, 2024	77.34	77.89	77.11	77.55	77.55	604
Mar 27, 2024	78.54	78.79	76.14	76.58	76.58	1,256
Mar 26, 2024	76.41	79.00	76.41	78.30	78.30	1,031
Mar 25, 2024	74.93	76.02	74.61	76.02	76.02	867
Mar 22, 2024	78.00	78.09	74.81	75.10	75.10	2,454
Mar 21, 2024	75.93	77.86	75.34	77.33	77.33	1,029
Mar 20, 2024	72.70	73.23	72.27	72.27	72.27	725
Mar 19, 2024	74.25	74.25	72.03	73.01	73.01	765
Mar 18, 2024	73.70	74.72	73.00	74.72	74.72	6,469
Mar 15, 2024	74.42	75.30	73.57	73.78	73.78	2,649
Mar 14, 2024	78.87	79.33	74.40	74.40	74.40	3,187
Mar 13, 2024	75.29	79.90	74.31	78.57	78.57	2,742
Mar 12, 2024	75.64	75.75	73.98	74.13	74.13	8,667
Mar 11, 2024	73.92	76.00	73.53	75.12	75.12	4,088
Mar 8, 2024	70.49	74.66	70.49	73.47	73.47	1,334
Mar 7, 2024	69.58	70.84	69.44	69.51	69.51	1,663
Mar 6, 2024	69.04	70.44	69.04	70.14	70.14	2,992
Mar 5, 2024	70.40	70.87	68.14	68.31	68.31	2,100
Mar 4, 2024	74.10	74.10	71.14	71.14	71.14	3,273
Mar 1, 2024	73.47	73.70	72.55	72.55	72.55	1,573
Feb 29, 2024	72.56	74.50	72.31	73.29	73.29	1,170
Feb 28, 2024	71.72	73.63	70.97	73.38	73.38	15,247
Feb 27, 2024	68.73	71.06	68.73	70.80	70.80	6,689
Feb 26, 2024	72.41	72.82	69.67	69.85	69.85	4,374
Feb 23, 2024	71.00	76.51	70.69	73.85	73.85	15,101
Feb 22, 2024	60.88	62.47	60.80	62.24	62.24	3,362
Feb 21, 2024	60.77	60.77	59.50	59.63	59.63	1,814
Feb 20, 2024	60.94	61.13	59.80	60.66	60.66	20,691
Feb 19, 2024	60.53	61.04	60.53	61.00	61.00	1,080
Feb 16, 2024	64.60	64.97	61.52	62.17	62.17	2,103
Feb 15, 2024	63.70	64.89	63.46	64.11	64.11	1,183
Feb 14, 2024	61.50	62.24	61.50	62.24	62.24	681
Feb 13, 2024	64.05	64.54	61.12	62.01	62.01	1,056
Feb 12, 2024	61.57	64.46	61.32	64.25	64.25	5,025
Feb 9, 2024	63.74	64.83	62.84	62.84	62.84	1,258
Feb 8, 2024	63.40	64.38	62.55	64.14	64.14	3,611
Feb 7, 2024	62.24	62.66	61.74	62.44	62.44	1,220
Feb 6, 2024	61.46	63.19	60.68	62.84	62.84	768
Feb 5, 2024	62.78	62.99	61.13	61.43	61.43	1,553
Feb 2, 2024	62.60	62.64	61.09	62.52	62.52	1,990
Feb 1, 2024	60.96	61.12	59.85	60.17	60.17	483
Jan 31, 2024	62.25	62.43	61.54	61.54	61.54	997
Jan 30, 2024	63.79	65.97	63.49	63.91	63.91	3,720
Jan 29, 2024	59.71	62.81	59.71	62.65	62.65	466
Jan 26, 2024	57.28	59.83	57.13	59.72	59.72	1,305
Jan 25, 2024	57.53	58.17	57.20	57.87	57.87	1,895
Jan 24, 2024	61.64	61.83	59.60	59.60	59.60	469
Jan 23, 2024	61.57	62.06	61.01	61.01	61.01	745
Jan 22, 2024	61.15	63.32	60.91	62.00	62.00	752
Jan 19, 2024	59.63	59.78	59.10	59.10	59.10	450
Jan 18, 2024	58.93	60.39	58.64	58.97	58.97	3,385
Jan 17, 2024	59.24	59.25	57.87	58.04	58.04	11,077
Jan 16, 2024	60.43	60.56	59.74	60.20	60.20	2,294
Jan 15, 2024	60.57	60.57	60.00	60.20	60.20	669

R1B.DE Rubean AG

4.8800

+5.17%

INW.DE GBS Software AG

3.2200

+0.62%

PGH.DE The Payments Group Holding GmbH & Co KGaA

0.7250

0.00%

WO6.DE Worldline SA

7.63

+1.95%

NFN.DE NFON AG

5.35

-0.93%

1N8.DE Adyen N.V.

1,472.60

+2.42%

0ZC.DE Zscaler, Inc.

182.62

+1.93%

CYR.DE cyan AG

2.7400

-1.44%

UMDK.DE UMT United Mobility Technology AG

0.2900

-1.69%

CA1.DE Circus SE

23.80

-1.65%