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

Munich - Delayed Quote EUR

Block Inc (SQ3.MU)

Compare

55.88

-0.84

(-1.48%)

As of 8:12:54 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	55.88	55.88	55.88	55.88	55.88	-
Mar 6, 2025	56.72	56.72	56.72	56.72	56.72	-
Mar 5, 2025	57.08	57.08	57.08	57.08	57.08	-
Mar 4, 2025	59.74	59.74	56.93	56.93	56.93	260
Mar 3, 2025	62.83	62.83	62.83	62.83	62.83	-
Feb 28, 2025	62.09	62.09	62.09	62.09	62.09	-
Feb 27, 2025	62.57	62.57	62.57	62.57	62.57	-
Feb 26, 2025	60.86	61.83	60.86	61.83	61.83	8
Feb 25, 2025	63.22	63.51	63.22	63.41	63.41	300
Feb 24, 2025	65.70	65.80	65.70	65.80	65.80	265
Feb 21, 2025	74.93	74.93	66.60	66.60	66.60	660
Feb 20, 2025	80.40	80.40	80.40	80.40	80.40	-
Feb 19, 2025	80.54	80.54	80.54	80.54	80.54	-
Feb 18, 2025	80.73	80.73	80.51	80.51	80.51	14
Feb 17, 2025	80.26	80.55	79.44	80.55	80.55	90
Feb 14, 2025	80.26	80.26	80.26	80.26	80.26	-
Feb 13, 2025	79.92	79.92	79.92	79.92	79.92	6
Feb 12, 2025	81.04	81.04	80.31	80.31	80.31	60
Feb 11, 2025	82.40	82.40	82.40	82.40	82.40	-
Feb 10, 2025	83.38	83.38	82.40	82.40	82.40	15
Feb 7, 2025	82.84	83.38	82.84	83.38	83.38	10
Feb 6, 2025	82.84	82.84	82.84	82.84	82.84	-
Feb 5, 2025	82.67	82.67	82.67	82.67	82.67	-
Feb 4, 2025	86.99	86.99	84.24	84.24	84.24	8
Feb 3, 2025	85.22	85.22	83.40	83.40	83.40	80
Jan 31, 2025	89.67	89.67	89.67	89.67	89.67	-
Jan 30, 2025	86.44	86.44	86.44	86.44	86.44	-
Jan 29, 2025	84.63	84.63	84.63	84.63	84.63	-
Jan 28, 2025	81.66	81.66	81.66	81.66	81.66	-
Jan 27, 2025	83.28	83.28	83.28	83.28	83.28	-
Jan 24, 2025	84.15	84.15	84.15	84.15	84.15	1
Jan 23, 2025	84.25	84.25	84.25	84.25	84.25	-
Jan 22, 2025	86.83	86.83	86.83	86.83	86.83	-
Jan 21, 2025	84.30	84.30	84.30	84.30	84.30	-
Jan 20, 2025	85.23	85.23	85.23	85.23	85.23	-
Jan 17, 2025	83.79	85.40	83.79	85.40	85.40	11
Jan 16, 2025	82.98	83.07	82.98	83.07	83.07	11
Jan 15, 2025	80.45	80.45	80.19	80.19	80.19	30
Jan 14, 2025	80.51	80.51	80.51	80.51	80.51	-
Jan 13, 2025	80.37	80.37	80.37	80.37	80.37	-
Jan 10, 2025	84.33	84.33	81.03	81.03	81.03	80
Jan 9, 2025	84.36	84.36	84.36	84.36	84.36	-
Jan 8, 2025	86.05	86.05	84.99	84.99	84.99	11
Jan 7, 2025	88.69	88.69	88.69	88.69	88.69	-
Jan 6, 2025	89.25	90.18	89.25	90.18	90.18	90
Jan 3, 2025	84.38	84.38	84.38	84.38	84.38	-
Jan 2, 2025	83.05	83.05	83.05	83.05	83.05	-
Dec 30, 2024	85.34	85.34	85.34	85.34	85.34	-
Dec 27, 2024	87.36	87.36	87.36	87.36	87.36	-
Dec 23, 2024	86.25	86.25	86.25	86.25	86.25	-
Dec 20, 2024	84.31	86.24	82.83	86.24	86.24	4
Dec 19, 2024	84.33	84.45	84.33	84.45	84.45	100
Dec 18, 2024	90.15	90.15	85.33	85.33	85.33	100
Dec 17, 2024	89.50	90.15	89.50	90.15	90.15	130
Dec 16, 2024	89.46	89.46	89.07	89.07	89.07	12
Dec 13, 2024	90.16	90.16	90.16	90.16	90.16	-
Dec 12, 2024	93.22	93.22	93.22	93.22	93.22	-
Dec 11, 2024	89.65	89.65	89.65	89.65	89.65	-
Dec 10, 2024	89.98	90.91	89.98	90.80	90.80	19
Dec 9, 2024	92.91	92.91	89.98	89.98	89.98	14
Dec 6, 2024	91.19	93.13	91.19	93.13	93.13	17
Dec 5, 2024	94.70	94.70	94.70	94.70	94.70	-
Dec 4, 2024	88.51	91.20	88.51	91.20	91.20	40
Dec 3, 2024	88.21	88.35	88.21	88.35	88.35	43
Dec 2, 2024	84.20	84.20	84.10	84.10	84.10	50
Nov 29, 2024	84.72	84.72	84.72	84.72	84.72	-
Nov 28, 2024	84.49	84.72	84.49	84.72	84.72	25
Nov 27, 2024	85.03	85.03	85.03	85.03	85.03	-
Nov 26, 2024	86.52	86.52	85.03	85.03	85.03	20
Nov 25, 2024	89.39	89.48	87.67	87.67	87.67	53
Nov 22, 2024	88.93	89.39	88.93	89.39	89.39	100
Nov 21, 2024	86.47	87.44	86.47	87.44	87.44	20
Nov 20, 2024	87.56	87.56	85.18	85.18	85.18	36
Nov 19, 2024	86.16	86.16	86.16	86.16	86.16	-
Nov 18, 2024	80.51	80.51	80.51	80.51	80.51	-
Nov 15, 2024	78.65	78.65	78.65	78.65	78.65	-
Nov 14, 2024	80.82	80.82	80.82	80.82	80.82	-
Nov 13, 2024	80.69	80.69	80.69	80.69	80.69	-
Nov 12, 2024	78.36	81.70	78.36	81.70	81.70	40
Nov 11, 2024	70.27	78.37	70.27	78.01	78.01	80
Nov 8, 2024	68.79	69.29	66.33	66.33	66.33	111
Nov 7, 2024	72.75	72.75	72.75	72.75	72.75	-
Nov 6, 2024	70.44	71.45	70.44	71.45	71.45	100
Nov 5, 2024	66.85	66.85	66.67	66.67	66.67	24
Nov 4, 2024	66.85	66.85	66.85	66.85	66.85	-
Nov 1, 2024	66.99	66.99	66.99	66.99	66.99	-
Oct 31, 2024	67.16	67.16	67.16	67.16	67.16	-
Oct 30, 2024	67.99	67.99	67.99	67.99	67.99	-
Oct 29, 2024	69.01	69.01	69.01	69.01	69.01	-
Oct 28, 2024	67.56	68.66	67.51	68.66	68.66	22
Oct 25, 2024	67.26	67.26	67.26	67.26	67.26	-
Oct 24, 2024	66.95	66.95	66.95	66.95	66.95	-
Oct 23, 2024	67.77	67.77	67.51	67.51	67.51	45
Oct 22, 2024	68.50	68.50	68.30	68.30	68.30	100
Oct 21, 2024	68.88	68.98	68.88	68.98	68.98	21
Oct 18, 2024	67.74	67.74	67.74	67.74	67.74	-
Oct 17, 2024	67.40	67.40	67.40	67.40	67.40	-
Oct 16, 2024	65.87	65.87	65.87	65.87	65.87	-
Oct 15, 2024	65.87	65.87	65.87	65.87	65.87	-
Oct 14, 2024	64.04	65.61	64.04	65.61	65.61	30
Oct 11, 2024	64.31	64.31	64.31	64.31	64.31	-
Oct 10, 2024	62.06	62.06	62.06	62.06	62.06	-
Oct 9, 2024	62.01	62.01	62.01	62.01	62.01	-
Oct 8, 2024	59.90	59.90	59.90	59.90	59.90	1
Oct 7, 2024	61.00	61.00	59.90	59.90	59.90	20
Oct 4, 2024	59.32	59.32	59.32	59.32	59.32	-
Oct 3, 2024	59.10	59.10	59.10	59.10	59.10	-
Oct 2, 2024	59.10	59.10	59.10	59.10	59.10	-
Oct 1, 2024	59.81	60.11	59.00	59.00	59.00	37
Sep 30, 2024	59.50	59.50	59.50	59.50	59.50	-
Sep 27, 2024	59.45	59.45	59.45	59.45	59.45	-
Sep 26, 2024	59.64	59.64	59.03	59.03	59.03	100
Sep 25, 2024	60.01	60.01	60.01	60.01	60.01	-
Sep 24, 2024	60.84	60.84	59.75	59.75	59.75	5
Sep 23, 2024	60.77	60.77	60.77	60.77	60.77	-
Sep 20, 2024	60.85	60.85	60.85	60.85	60.85	-
Sep 19, 2024	60.82	60.82	60.82	60.82	60.82	-
Sep 18, 2024	60.26	60.26	60.26	60.26	60.26	5
Sep 17, 2024	59.01	59.35	59.01	59.35	59.35	6
Sep 16, 2024	57.50	57.50	57.50	57.50	57.50	-
Sep 13, 2024	57.27	57.27	57.27	57.27	57.27	-
Sep 12, 2024	57.28	57.28	57.27	57.27	57.27	100
Sep 11, 2024	55.36	55.36	55.36	55.36	55.36	-
Sep 10, 2024	55.76	55.76	55.76	55.76	55.76	-
Sep 9, 2024	55.76	55.76	55.76	55.76	55.76	-
Sep 6, 2024	57.86	57.86	57.86	57.86	57.86	-
Sep 5, 2024	57.86	57.86	57.86	57.86	57.86	-
Sep 4, 2024	57.86	57.86	57.86	57.86	57.86	-
Sep 3, 2024	59.26	59.26	59.26	59.26	59.26	-
Sep 2, 2024	59.26	59.26	59.26	59.26	59.26	-
Aug 30, 2024	60.07	60.68	58.84	58.84	58.84	158
Aug 29, 2024	57.46	57.46	57.46	57.46	57.46	-
Aug 28, 2024	59.36	59.36	59.36	59.36	59.36	-
Aug 27, 2024	58.51	58.51	58.51	58.51	58.51	-
Aug 26, 2024	58.41	58.41	58.41	58.41	58.41	-
Aug 23, 2024	58.02	58.02	58.02	58.02	58.02	-
Aug 22, 2024	58.60	58.60	58.60	58.60	58.60	-
Aug 21, 2024	58.58	58.58	58.58	58.58	58.58	-
Aug 20, 2024	60.08	60.08	60.08	60.08	60.08	-
Aug 19, 2024	59.17	59.17	59.17	59.17	59.17	-
Aug 16, 2024	58.50	58.50	58.50	58.50	58.50	-
Aug 15, 2024	57.02	57.02	57.02	57.02	57.02	-
Aug 14, 2024	57.39	57.39	57.39	57.39	57.39	-
Aug 13, 2024	56.42	56.42	56.42	56.42	56.42	-
Aug 12, 2024	56.84	56.94	56.84	56.94	56.94	60
Aug 9, 2024	56.35	56.35	56.35	56.35	56.35	-
Aug 8, 2024	52.91	53.33	52.91	53.33	53.33	10
Aug 7, 2024	52.96	53.32	52.96	53.32	53.32	19
Aug 6, 2024	53.75	53.75	53.75	53.75	53.75	-
Aug 5, 2024	51.50	51.87	49.67	51.39	51.39	289
Aug 2, 2024	57.99	57.99	57.99	57.99	57.99	-
Aug 1, 2024	57.00	57.00	57.00	57.00	57.00	-
Jul 31, 2024	56.34	56.34	56.34	56.34	56.34	-
Jul 30, 2024	55.90	55.90	55.90	55.90	55.90	-
Jul 29, 2024	55.90	55.90	55.90	55.90	55.90	-
Jul 26, 2024	56.49	56.49	56.49	56.49	56.49	-
Jul 25, 2024	57.46	57.46	57.44	57.44	57.44	-
Jul 24, 2024	61.32	61.32	61.32	61.32	61.32	-
Jul 23, 2024	62.71	62.71	62.71	62.71	62.71	-
Jul 22, 2024	62.98	62.98	62.98	62.98	62.98	-
Jul 19, 2024	63.41	63.41	63.26	63.26	63.26	115
Jul 18, 2024	66.22	66.22	65.35	65.35	65.35	110
Jul 17, 2024	66.22	66.22	66.22	66.22	66.22	-
Jul 16, 2024	66.22	66.22	66.22	66.22	66.22	-
Jul 15, 2024	63.41	63.41	63.41	63.41	63.41	-
Jul 12, 2024	61.14	61.25	61.14	61.25	61.25	-
Jul 11, 2024	59.17	59.17	59.17	59.17	59.17	-
Jul 10, 2024	59.91	59.91	58.32	58.32	58.32	10
Jul 9, 2024	59.91	59.91	59.91	59.91	59.91	-
Jul 8, 2024	60.51	60.51	60.51	60.51	60.51	-
Jul 5, 2024	58.81	58.81	58.81	58.81	58.81	-
Jul 4, 2024	59.70	59.70	58.81	58.81	58.81	85
Jul 3, 2024	59.70	59.70	59.70	59.70	59.70	-
Jul 2, 2024	59.55	59.55	59.55	59.55	59.55	-
Jul 1, 2024	59.30	59.55	59.30	59.55	59.55	5
Jun 28, 2024	59.19	59.19	59.19	59.19	59.19	-
Jun 27, 2024	59.15	59.15	59.15	59.15	59.15	-
Jun 26, 2024	60.02	60.02	60.02	60.02	60.02	-
Jun 25, 2024	60.02	60.02	60.02	60.02	60.02	-
Jun 24, 2024	58.77	60.02	58.77	60.02	60.02	14
Jun 21, 2024	58.31	58.31	58.31	58.31	58.31	-
Jun 20, 2024	57.48	57.48	57.48	57.48	57.48	6
Jun 19, 2024	57.89	57.89	57.89	57.89	57.89	-
Jun 18, 2024	58.03	58.03	57.91	57.91	57.91	10
Jun 17, 2024	58.03	58.03	58.03	58.03	58.03	-
Jun 14, 2024	58.47	58.47	58.03	58.03	58.03	5
Jun 13, 2024	60.00	60.00	58.60	58.60	58.60	20
Jun 12, 2024	59.55	59.55	59.55	59.55	59.55	-
Jun 11, 2024	60.05	60.05	59.10	59.10	59.10	10
Jun 10, 2024	60.61	60.61	60.28	60.28	60.28	1
Jun 7, 2024	60.80	60.80	60.80	60.80	60.80	-
Jun 6, 2024	59.60	59.60	59.60	59.60	59.60	-
Jun 5, 2024	59.56	59.56	59.56	59.56	59.56	-
Jun 4, 2024	58.91	59.56	58.91	59.56	59.56	40
Jun 3, 2024	58.80	59.31	58.80	58.91	58.91	28
May 31, 2024	59.89	59.89	58.53	58.53	58.53	15
May 30, 2024	60.37	60.37	60.37	60.37	60.37	-
May 29, 2024	60.28	60.37	60.28	60.37	60.37	1
May 28, 2024	60.91	60.91	60.13	60.13	60.13	16
May 27, 2024	61.37	61.37	60.91	60.91	60.91	40
May 24, 2024	62.09	62.09	61.72	61.72	61.72	7
May 23, 2024	63.07	63.07	63.07	63.07	63.07	-
May 22, 2024	66.22	66.22	65.65	65.65	65.65	55
May 21, 2024	67.41	67.41	67.41	67.41	67.41	-
May 20, 2024	66.72	66.72	66.72	66.72	66.72	-
May 17, 2024	66.09	66.72	66.09	66.72	66.72	34
May 16, 2024	66.09	66.09	66.09	66.09	66.09	-
May 15, 2024	65.63	66.09	65.63	66.09	66.09	100
May 14, 2024	64.84	64.84	64.84	64.84	64.84	-
May 13, 2024	66.57	66.57	66.57	66.57	66.57	-
May 10, 2024	67.78	67.78	67.76	67.76	67.76	85
May 9, 2024	66.29	66.29	66.29	66.29	66.29	-
May 8, 2024	67.14	67.14	67.14	67.14	67.14	-
May 7, 2024	67.74	67.74	67.74	67.74	67.74	-
May 6, 2024	64.88	64.88	64.88	64.88	64.88	-
May 3, 2024	70.14	70.14	70.14	70.14	70.14	-
May 2, 2024	64.15	65.64	63.76	65.64	65.64	75
Apr 30, 2024	70.03	70.03	70.03	70.03	70.03	-
Apr 29, 2024	69.33	69.33	69.33	69.33	69.33	-
Apr 26, 2024	68.71	68.71	68.71	68.71	68.71	-
Apr 25, 2024	68.29	68.29	68.29	68.29	68.29	-
Apr 24, 2024	70.74	70.74	69.10	69.10	69.10	8
Apr 23, 2024	67.12	68.00	67.12	68.00	68.00	72
Apr 22, 2024	66.31	66.67	66.31	66.67	66.67	9
Apr 19, 2024	67.50	67.50	67.50	67.50	67.50	-
Apr 18, 2024	68.80	68.80	68.80	68.80	68.80	-
Apr 17, 2024	69.09	69.09	68.35	68.35	68.35	28
Apr 16, 2024	69.09	69.09	69.09	69.09	69.09	-
Apr 15, 2024	71.98	71.98	71.98	71.98	71.98	-
Apr 12, 2024	74.41	74.41	71.98	71.98	71.98	171
Apr 11, 2024	72.78	72.78	72.78	72.78	72.78	-
Apr 10, 2024	73.41	73.41	72.77	72.77	72.77	20
Apr 9, 2024	72.21	72.21	72.21	72.21	72.21	-
Apr 8, 2024	70.86	72.21	70.86	72.21	72.21	48
Apr 5, 2024	69.54	69.54	69.54	69.54	69.54	-
Apr 4, 2024	73.01	73.01	73.01	73.01	73.01	-
Apr 3, 2024	73.01	73.01	73.01	73.01	73.01	-
Apr 2, 2024	77.29	77.29	72.28	72.28	72.28	70
Mar 28, 2024	77.03	77.32	77.03	77.32	77.32	10
Mar 27, 2024	78.05	78.05	76.26	76.26	76.26	19
Mar 26, 2024	76.16	76.16	76.16	76.16	76.16	-
Mar 25, 2024	75.33	75.82	75.33	75.82	75.82	7
Mar 22, 2024	77.06	77.06	77.06	77.06	77.06	-
Mar 21, 2024	75.24	77.89	75.24	77.06	77.06	270
Mar 20, 2024	72.99	74.63	72.99	74.63	74.63	70
Mar 19, 2024	74.01	74.01	74.01	74.01	74.01	-
Mar 18, 2024	73.99	73.99	73.99	73.99	73.99	-
Mar 15, 2024	74.37	74.37	74.37	74.37	74.37	-
Mar 14, 2024	78.22	78.22	78.22	78.22	78.22	-
Mar 13, 2024	74.88	78.12	74.88	78.12	78.12	8
Mar 12, 2024	74.88	74.88	74.88	74.88	74.88	-
Mar 11, 2024	74.29	74.83	74.29	74.83	74.83	134
Mar 8, 2024	70.13	74.59	70.13	74.59	74.59	13
Mar 7, 2024	69.17	69.17	69.17	69.17	69.17	-

CYB.F CyberArk Software Ltd.

310.70

-2.42%

MSF.F Microsoft Corporation

365.10

-0.79%

FOUR Shift4 Payments, Inc.

89.18

-5.76%

OKTA Okta, Inc.

111.22

-4.38%

MSFT Microsoft Corporation

396.89

-1.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Block Inc (SQ3.MU)

Related Tickers