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

Stuttgart - Delayed Quote EUR

Block Inc (SQ3.SG)

Compare

53.28

-1.98

(-3.58%)

At close: March 7 at 6:18:37 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	55.94	55.94	53.28	53.28	53.28	683
Mar 6, 2025	56.29	56.29	54.69	55.26	55.26	178
Mar 5, 2025	57.57	57.57	56.44	56.44	56.44	60
Mar 4, 2025	59.60	59.79	55.52	55.89	55.89	352
Mar 3, 2025	63.60	63.60	59.77	59.77	59.77	194
Feb 28, 2025	61.75	61.75	61.13	61.13	61.13	109
Feb 27, 2025	62.51	63.36	61.97	61.97	61.97	237
Feb 26, 2025	60.79	62.32	60.46	62.32	62.32	29
Feb 25, 2025	63.32	63.99	59.79	59.79	59.79	563
Feb 24, 2025	65.89	66.21	62.22	63.28	63.28	892
Feb 21, 2025	74.51	74.89	64.80	65.10	65.10	2,532
Feb 20, 2025	80.16	80.97	77.98	78.75	78.75	673
Feb 19, 2025	80.75	81.39	80.12	80.55	80.55	146
Feb 18, 2025	81.01	81.39	79.78	80.02	80.02	474
Feb 17, 2025	80.14	80.70	80.14	80.70	80.70	20
Feb 14, 2025	80.01	80.69	79.26	79.87	79.87	180
Feb 13, 2025	80.07	80.62	79.93	80.14	80.14	319
Feb 12, 2025	79.94	80.75	78.68	79.49	79.49	347
Feb 11, 2025	82.01	82.01	79.58	79.94	79.94	80
Feb 10, 2025	82.00	82.16	82.00	82.16	82.16	-
Feb 7, 2025	83.02	83.33	82.41	82.41	82.41	1,500
Feb 6, 2025	83.06	83.75	82.75	82.75	82.75	77
Feb 5, 2025	82.50	82.83	82.21	82.50	82.50	94
Feb 4, 2025	88.00	88.00	82.80	82.80	82.80	622
Feb 3, 2025	84.50	88.08	84.50	88.08	88.08	94
Jan 31, 2025	90.21	90.27	87.38	87.38	87.38	211
Jan 30, 2025	86.47	90.14	86.47	90.14	90.14	350
Jan 29, 2025	84.68	87.05	84.62	86.52	86.52	650
Jan 28, 2025	81.31	81.31	81.31	81.31	81.31	60
Jan 27, 2025	79.21	81.20	78.20	81.20	81.20	581
Jan 24, 2025	84.01	85.47	84.01	84.48	84.48	79
Jan 23, 2025	83.12	84.85	83.12	83.91	83.91	91
Jan 22, 2025	87.01	87.01	85.44	85.53	85.53	40
Jan 21, 2025	83.11	86.09	83.11	86.09	86.09	91
Jan 20, 2025	85.06	85.39	82.01	82.01	82.01	120
Jan 17, 2025	83.58	85.49	83.58	84.66	84.66	170
Jan 16, 2025	83.20	84.09	83.20	84.09	84.09	625
Jan 15, 2025	80.01	82.45	80.01	82.45	82.45	-
Jan 14, 2025	80.65	81.25	79.85	79.85	79.85	2,345
Jan 13, 2025	79.61	79.82	78.94	79.22	79.22	1,324
Jan 10, 2025	84.01	84.01	79.75	81.00	81.00	697
Jan 9, 2025	83.63	84.49	83.59	84.49	84.49	93
Jan 8, 2025	85.13	85.54	83.76	84.27	84.27	155
Jan 7, 2025	88.01	88.72	86.16	86.16	86.16	643
Jan 6, 2025	89.99	90.32	88.68	89.52	89.52	1,094
Jan 3, 2025	84.16	89.90	84.16	89.79	89.79	457
Jan 2, 2025	83.01	84.23	83.01	84.23	84.23	11
Dec 30, 2024	84.56	84.96	84.56	84.80	84.80	361
Dec 27, 2024	87.99	87.99	87.01	87.01	87.01	33
Dec 23, 2024	86.15	86.47	84.70	85.50	85.50	53
Dec 20, 2024	83.15	86.70	81.54	85.80	85.80	13,055
Dec 19, 2024	84.90	86.30	84.82	85.20	85.20	761
Dec 18, 2024	90.28	90.95	84.84	84.84	84.84	874
Dec 17, 2024	89.31	90.15	89.26	90.15	90.15	339
Dec 16, 2024	89.21	89.61	87.31	89.33	89.33	1,320
Dec 13, 2024	90.04	90.12	88.37	88.51	88.51	657
Dec 12, 2024	93.51	93.97	89.96	89.96	89.96	221
Dec 11, 2024	89.51	93.82	89.51	93.82	93.82	62
Dec 10, 2024	90.01	91.08	89.30	89.55	89.55	3,388
Dec 9, 2024	93.02	93.02	89.77	90.52	90.52	373
Dec 6, 2024	90.87	93.35	90.87	93.35	93.35	187
Dec 5, 2024	94.40	94.74	90.51	90.51	90.51	1,251
Dec 4, 2024	88.71	92.79	88.71	92.79	92.79	692
Dec 3, 2024	88.60	88.60	87.17	88.50	88.50	82
Dec 2, 2024	83.80	90.23	83.80	89.26	89.26	966
Nov 29, 2024	84.75	85.12	84.54	84.54	84.54	540
Nov 28, 2024	84.32	85.30	84.32	84.51	84.51	105
Nov 27, 2024	84.96	84.96	83.90	84.37	84.37	85
Nov 26, 2024	86.01	86.14	84.88	84.88	84.88	188
Nov 25, 2024	89.97	89.97	85.50	86.46	86.46	556
Nov 22, 2024	89.25	90.20	88.39	88.99	88.99	1,058
Nov 21, 2024	86.51	89.48	85.59	88.54	88.54	1,073
Nov 20, 2024	87.25	87.31	85.19	85.23	85.23	401
Nov 19, 2024	86.16	86.57	85.68	85.75	85.75	439
Nov 18, 2024	80.37	85.00	80.24	85.00	85.00	645
Nov 15, 2024	78.11	79.84	78.11	79.84	79.84	1,580
Nov 14, 2024	80.81	81.65	79.12	79.12	79.12	258
Nov 13, 2024	80.51	84.49	80.37	81.37	81.37	486
Nov 12, 2024	78.40	82.05	76.94	82.05	82.05	1,068
Nov 11, 2024	69.99	78.53	69.99	78.07	78.07	553
Nov 8, 2024	68.50	69.53	64.54	68.41	68.41	1,746
Nov 7, 2024	72.76	73.01	70.13	70.18	70.18	37
Nov 6, 2024	70.47	72.21	70.47	72.06	72.06	739
Nov 5, 2024	66.39	66.94	66.10	66.10	66.10	354
Nov 4, 2024	66.71	67.33	66.01	67.09	67.09	100
Nov 1, 2024	66.43	66.76	66.32	66.34	66.34	500
Oct 31, 2024	66.53	66.81	66.23	66.81	66.81	405
Oct 30, 2024	67.80	67.99	67.37	67.37	67.37	236
Oct 29, 2024	68.83	69.02	67.79	68.09	68.09	49
Oct 28, 2024	67.42	68.80	67.42	68.80	68.80	87
Oct 25, 2024	66.99	67.54	66.99	67.10	67.10	71
Oct 24, 2024	66.65	66.90	66.65	66.90	66.90	28
Oct 23, 2024	67.29	67.29	66.04	66.04	66.04	150
Oct 22, 2024	67.67	68.42	67.25	67.42	67.42	153
Oct 21, 2024	68.89	68.95	68.45	68.45	68.45	311
Oct 18, 2024	67.78	68.69	67.78	68.54	68.54	101
Oct 17, 2024	67.17	68.12	67.17	67.94	67.94	61
Oct 16, 2024	65.70	67.50	65.70	67.50	67.50	167
Oct 15, 2024	65.91	66.30	65.91	66.14	66.14	6
Oct 14, 2024	64.01	65.45	63.70	65.45	65.45	971
Oct 11, 2024	64.31	64.31	63.92	63.92	63.92	23
Oct 10, 2024	62.06	64.71	61.63	64.41	64.41	129
Oct 9, 2024	62.01	62.99	61.84	62.36	62.36	26
Oct 8, 2024	59.48	62.20	59.48	62.20	62.20	286
Oct 7, 2024	60.81	60.94	59.73	59.73	59.73	242
Oct 4, 2024	59.32	60.46	59.32	60.07	60.07	-
Oct 3, 2024	58.58	59.16	58.44	59.16	59.16	30
Oct 2, 2024	59.10	59.10	57.94	57.94	57.94	130
Oct 1, 2024	59.83	60.39	59.32	59.58	59.58	89
Sep 30, 2024	59.48	60.89	59.47	59.82	59.82	235
Sep 27, 2024	59.45	59.80	58.97	59.48	59.48	260
Sep 26, 2024	59.41	59.41	58.53	59.36	59.36	12
Sep 25, 2024	60.01	60.39	58.65	58.65	58.65	115
Sep 24, 2024	60.84	60.84	60.05	60.05	60.05	-
Sep 23, 2024	60.25	61.26	59.82	61.00	61.00	40
Sep 20, 2024	60.84	61.38	60.49	60.49	60.49	49
Sep 19, 2024	60.83	61.46	60.83	61.31	61.31	20
Sep 18, 2024	60.26	60.26	60.08	60.08	60.08	-
Sep 17, 2024	59.01	60.61	59.01	60.18	60.18	210
Sep 16, 2024	57.50	59.52	57.50	59.32	59.32	13
Sep 13, 2024	57.06	58.41	57.06	58.30	58.30	-
Sep 12, 2024	57.28	57.79	57.28	57.56	57.56	440
Sep 11, 2024	54.82	54.82	54.82	54.82	54.82	-
Sep 10, 2024	55.39	55.65	54.07	55.65	55.65	459
Sep 9, 2024	55.23	56.26	55.23	55.56	55.56	72
Sep 6, 2024	57.47	57.47	55.26	55.26	55.26	-
Sep 5, 2024	57.38	58.34	57.38	57.92	57.92	-
Sep 4, 2024	57.51	57.90	57.51	57.90	57.90	36
Sep 3, 2024	59.01	59.01	57.93	57.93	57.93	-
Sep 2, 2024	59.26	60.19	59.26	60.19	60.19	20
Aug 30, 2024	60.10	60.10	60.10	60.10	60.10	-
Aug 29, 2024	57.03	61.24	57.03	60.70	60.70	164
Aug 28, 2024	59.36	59.36	58.05	58.10	58.10	100
Aug 27, 2024	58.51	59.61	58.51	59.43	59.43	-
Aug 26, 2024	58.41	59.60	58.41	58.85	58.85	329
Aug 23, 2024	57.46	58.45	57.46	58.39	58.39	190
Aug 22, 2024	58.62	58.91	57.34	57.34	57.34	237
Aug 21, 2024	58.21	58.78	57.95	58.78	58.78	505
Aug 20, 2024	60.09	60.54	58.88	58.88	58.88	78
Aug 19, 2024	59.13	60.09	59.13	60.09	60.09	50
Aug 16, 2024	58.49	59.04	58.49	59.04	59.04	80
Aug 15, 2024	57.00	58.72	57.00	58.66	58.66	70
Aug 14, 2024	57.39	58.11	56.47	56.66	56.66	12
Aug 13, 2024	55.90	57.58	55.90	57.58	57.58	-
Aug 12, 2024	56.78	56.89	56.06	56.06	56.06	200
Aug 9, 2024	56.33	56.67	56.33	56.35	56.35	62
Aug 8, 2024	52.81	55.82	52.81	55.82	55.82	45
Aug 7, 2024	52.28	54.28	52.28	52.98	52.98	66
Aug 6, 2024	53.99	53.99	52.87	53.35	53.35	5
Aug 5, 2024	50.80	51.91	48.78	51.91	51.91	329
Aug 2, 2024	57.75	58.50	52.76	52.76	52.76	1,772
Aug 1, 2024	57.00	58.87	55.75	55.75	55.75	91
Jul 31, 2024	56.90	57.66	56.41	57.06	57.06	199
Jul 30, 2024	55.76	56.77	55.40	55.76	55.76	475
Jul 29, 2024	55.87	55.87	55.87	55.87	55.87	-
Jul 26, 2024	56.80	56.80	55.53	55.53	55.53	325
Jul 25, 2024	57.74	57.74	57.23	57.23	57.23	90
Jul 24, 2024	60.78	60.78	58.40	58.40	58.40	50
Jul 23, 2024	62.31	62.46	62.08	62.08	62.08	30
Jul 22, 2024	62.45	62.51	62.39	62.51	62.51	25
Jul 19, 2024	62.80	62.80	62.50	62.50	62.50	55
Jul 18, 2024	65.84	66.98	65.84	66.98	66.98	15
Jul 17, 2024	66.24	66.24	64.21	65.78	65.78	107
Jul 16, 2024	66.20	66.85	65.79	66.51	66.51	569
Jul 15, 2024	63.47	66.09	63.47	66.09	66.09	162
Jul 12, 2024	61.25	63.59	61.25	63.59	63.59	-
Jul 11, 2024	59.17	61.05	59.17	61.02	61.02	142
Jul 10, 2024	59.61	59.88	58.25	59.14	59.14	261
Jul 9, 2024	59.33	59.51	59.27	59.27	59.27	44
Jul 8, 2024	60.51	60.79	59.37	59.40	59.40	562
Jul 5, 2024	58.50	60.36	58.50	60.36	60.36	124
Jul 4, 2024	59.57	59.57	59.16	59.16	59.16	25
Jul 3, 2024	59.72	59.72	59.72	59.72	59.72	-
Jul 2, 2024	59.10	59.31	58.97	58.97	58.97	136
Jul 1, 2024	59.30	60.25	58.69	59.26	59.26	210
Jun 28, 2024	59.20	59.69	59.08	59.08	59.08	68
Jun 27, 2024	58.58	59.16	58.58	59.16	59.16	-
Jun 26, 2024	59.74	60.04	59.32	59.32	59.32	28
Jun 25, 2024	60.01	60.01	60.01	60.01	60.01	-
Jun 24, 2024	58.55	60.39	58.55	60.03	60.03	128
Jun 21, 2024	58.80	58.80	58.04	58.67	58.67	177
Jun 20, 2024	57.01	58.21	57.01	58.01	58.01	3
Jun 19, 2024	57.51	57.51	56.68	56.68	56.68	200
Jun 18, 2024	58.07	58.57	57.57	57.57	57.57	164
Jun 17, 2024	57.81	58.27	57.45	58.17	58.17	168
Jun 14, 2024	57.89	58.11	57.61	57.93	57.93	307
Jun 13, 2024	60.03	60.19	58.38	58.41	58.41	233
Jun 12, 2024	59.55	60.25	59.55	60.08	60.08	15
Jun 11, 2024	59.47	59.47	58.72	59.45	59.45	67
Jun 10, 2024	60.61	60.61	59.78	60.04	60.04	45
Jun 7, 2024	60.80	60.80	60.61	60.61	60.61	3
Jun 6, 2024	59.60	61.30	59.56	61.30	61.30	290
Jun 5, 2024	59.52	59.88	59.29	59.88	59.88	191
Jun 4, 2024	58.71	59.33	58.71	59.33	59.33	67
Jun 3, 2024	58.83	59.73	58.83	59.15	59.15	280
May 31, 2024	59.54	59.88	58.00	58.00	58.00	214
May 30, 2024	60.06	60.06	60.06	60.06	60.06	-
May 29, 2024	60.28	60.67	60.05	60.67	60.67	43
May 28, 2024	60.59	61.37	59.90	59.96	59.96	118
May 27, 2024	61.01	61.01	60.65	60.65	60.65	320
May 24, 2024	61.71	61.79	61.22	61.22	61.22	54
May 23, 2024	62.45	62.95	61.23	61.49	61.49	37
May 22, 2024	65.71	65.71	63.01	63.01	63.01	28
May 21, 2024	67.41	67.85	65.03	65.03	65.03	60
May 20, 2024	66.31	66.31	66.31	66.31	66.31	100
May 17, 2024	65.87	66.46	65.72	66.39	66.39	65
May 16, 2024	65.61	65.61	65.61	65.61	65.61	-
May 15, 2024	65.63	66.63	65.61	66.01	66.01	230
May 14, 2024	64.61	66.02	64.61	65.40	65.40	203
May 13, 2024	66.16	66.44	64.65	64.65	64.65	125
May 10, 2024	67.76	68.20	67.76	68.20	68.20	2,200
May 9, 2024	65.71	65.71	65.71	65.71	65.71	-
May 8, 2024	66.48	66.48	66.21	66.41	66.41	113
May 7, 2024	67.74	68.27	66.78	66.78	66.78	571
May 6, 2024	64.88	66.37	64.68	66.37	66.37	2,409
May 3, 2024	70.08	71.21	64.79	64.79	64.79	156
May 2, 2024	63.40	64.48	62.88	63.65	63.65	532
Apr 30, 2024	70.05	70.05	68.32	68.48	68.48	91
Apr 29, 2024	69.31	70.35	69.31	69.62	69.62	85
Apr 26, 2024	68.71	68.71	68.32	68.54	68.54	20
Apr 25, 2024	67.81	67.81	67.04	67.04	67.04	47
Apr 24, 2024	70.74	71.40	69.40	69.40	69.40	105
Apr 23, 2024	67.12	69.60	66.80	69.60	69.60	94
Apr 22, 2024	66.11	66.11	66.11	66.11	66.11	-
Apr 19, 2024	67.11	67.96	65.54	65.74	65.74	515
Apr 18, 2024	68.80	69.10	67.58	67.58	67.58	-
Apr 17, 2024	68.73	68.73	67.67	67.67	67.67	-
Apr 16, 2024	68.98	69.54	67.58	69.09	69.09	598
Apr 15, 2024	71.52	72.41	69.56	69.56	69.56	150
Apr 12, 2024	74.41	74.52	74.26	74.26	74.26	42
Apr 11, 2024	72.78	74.44	72.78	74.44	74.44	7
Apr 10, 2024	73.41	73.77	73.41	73.77	73.77	226
Apr 9, 2024	71.91	71.91	71.60	71.86	71.86	160
Apr 8, 2024	70.86	72.23	70.86	72.23	72.23	209
Apr 5, 2024	69.01	70.97	67.80	70.97	70.97	151
Apr 4, 2024	72.20	72.20	69.41	69.41	69.41	1,259
Apr 3, 2024	73.01	73.63	72.72	73.53	73.53	95
Apr 2, 2024	76.48	76.48	73.22	73.22	73.22	221
Mar 28, 2024	77.03	77.91	77.03	77.74	77.74	133
Mar 27, 2024	77.31	78.49	76.60	76.60	76.60	2,675
Mar 26, 2024	76.17	78.15	76.16	78.15	78.15	163
Mar 25, 2024	75.02	76.11	74.17	76.11	76.11	120
Mar 22, 2024	77.05	77.84	74.94	74.94	74.94	208
Mar 21, 2024	75.24	77.26	75.24	77.17	77.17	1
Mar 20, 2024	72.47	72.81	72.47	72.81	72.81	30
Mar 19, 2024	74.01	74.01	72.96	73.04	73.04	2,684
Mar 18, 2024	73.41	74.60	73.41	74.60	74.60	13
Mar 15, 2024	73.65	74.59	73.65	74.59	74.59	5
Mar 14, 2024	78.37	79.12	73.79	73.79	73.79	110
Mar 13, 2024	74.60	79.21	74.60	78.18	78.18	263
Mar 12, 2024	74.92	75.29	74.74	74.74	74.74	59
Mar 11, 2024	73.81	74.96	73.81	74.96	74.96	101
Mar 8, 2024	70.82	74.19	70.82	74.19	74.19	333
Mar 7, 2024	69.53	70.88	69.53	70.65	70.65	60

RI1.MU BlackBerry Ltd

4.0250

-4.44%

RI1.BE BlackBerry Ltd

4.0730

-4.37%

45C.F CrowdStrike Holdings, Inc.

305.70

-4.87%

GEN Gen Digital Inc.

28.21

+3.22%

JG Aurora Mobile Limited

9.60

-3.90%

TENB Tenable Holdings, Inc.

36.50

-2.22%

YEXT Yext, Inc.

6.23

-0.95%

FIVN Five9, Inc.

32.48

-1.25%

ZETA Zeta Global Holdings Corp.

15.82

-1.43%

SNPS Synopsys, Inc.

450.88

+1.16%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Block Inc (SQ3.SG)

Related Tickers