Vienna - Delayed Quote EUR

Block, Inc. (SQU.VI)

90.23

+0.72

+(0.80%)

As of 1:34:33 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	89.86	90.23	89.86	90.23	90.23	118
Jan 30, 2025	87.06	89.51	87.06	89.51	89.51	354
Jan 29, 2025	85.48	86.11	85.09	86.09	86.09	5
Jan 28, 2025	81.68	83.20	81.68	83.20	83.20	-
Jan 27, 2025	80.37	81.50	79.18	81.50	81.50	141
Jan 24, 2025	84.11	85.32	84.03	85.32	85.32	-
Jan 23, 2025	83.78	84.61	83.50	84.61	84.61	-
Jan 22, 2025	86.43	86.76	85.64	85.64	85.64	-
Jan 21, 2025	83.79	85.15	83.79	85.15	85.15	50
Jan 20, 2025	85.31	85.34	84.93	85.09	85.09	-
Jan 17, 2025	84.09	84.99	84.09	84.66	84.66	147
Jan 16, 2025	83.31	84.49	82.92	84.49	84.49	23
Jan 15, 2025	80.21	83.38	80.21	82.50	82.50	118
Jan 14, 2025	80.58	81.10	80.24	80.24	80.24	-
Jan 13, 2025	80.33	80.33	78.79	79.07	79.07	-
Jan 10, 2025	84.35	84.35	80.73	80.73	80.73	236
Jan 9, 2025	84.08	84.52	84.08	84.35	84.35	106
Jan 8, 2025	85.38	85.61	84.37	84.37	84.37	47
Jan 7, 2025	88.33	89.78	86.16	86.16	86.16	236
Jan 6, 2025	89.76	90.06	89.17	89.17	89.17	-
Jan 3, 2025	84.78	88.53	84.78	88.33	88.33	814
Jan 2, 2025	83.22	84.71	83.09	84.71	84.71	15
Dec 30, 2024	84.77	84.77	84.00	84.00	84.00	-
Dec 27, 2024	87.99	87.99	85.30	85.30	85.30	-
Dec 23, 2024	86.76	86.76	85.30	85.30	85.30	201
Dec 20, 2024	84.54	86.57	82.23	86.57	86.57	171
Dec 19, 2024	85.11	88.02	85.07	85.51	85.51	764
Dec 18, 2024	90.51	91.15	89.75	89.75	89.75	342
Dec 17, 2024	89.08	89.86	89.08	89.56	89.56	342
Dec 16, 2024	88.29	89.30	88.29	89.30	89.30	-
Dec 13, 2024	90.06	90.15	89.18	89.18	89.18	15
Dec 12, 2024	93.03	93.54	90.38	90.38	90.38	955
Dec 11, 2024	89.52	92.62	89.52	92.62	92.62	-
Dec 10, 2024	90.30	91.82	90.30	90.32	90.32	171
Dec 9, 2024	92.76	92.76	90.71	90.71	90.71	342
Dec 6, 2024	90.90	92.25	90.90	92.25	92.25	-
Dec 5, 2024	94.32	94.69	91.50	92.10	92.10	40
Dec 4, 2024	89.04	91.02	89.04	90.84	90.84	684
Dec 3, 2024	88.29	88.34	87.02	87.14	87.14	513
Dec 2, 2024	84.21	90.73	84.21	88.71	88.71	855
Nov 29, 2024	85.12	85.40	84.06	84.56	84.56	214
Nov 28, 2024	84.40	85.31	84.40	84.71	84.71	-
Nov 27, 2024	85.00	85.29	84.40	84.40	84.40	-
Nov 26, 2024	86.70	86.70	85.24	85.58	85.58	95
Nov 25, 2024	89.92	89.92	85.79	87.19	87.19	254
Nov 22, 2024	89.16	90.24	88.58	89.64	89.64	452
Nov 21, 2024	86.20	88.42	85.83	88.42	88.42	275
Nov 20, 2024	86.52	87.35	86.42	86.42	86.42	-
Nov 19, 2024	86.61	86.61	84.38	85.72	85.72	1,090
Nov 18, 2024	80.29	83.24	79.43	83.24	83.24	171
Nov 15, 2024	78.10	79.21	78.10	78.70	78.70	171
Nov 14, 2024	81.62	81.64	78.89	79.36	79.36	342
Nov 13, 2024	80.44	84.00	80.44	84.00	84.00	-
Nov 12, 2024	77.95	80.90	76.20	80.22	80.22	853
Nov 11, 2024	70.39	77.46	70.39	77.46	77.46	171
Nov 8, 2024	67.91	70.16	64.50	66.60	66.60	352
Nov 7, 2024	72.72	72.91	71.63	71.63	71.63	-
Nov 6, 2024	70.86	72.21	69.90	72.21	72.21	342
Nov 5, 2024	66.80	66.80	65.76	66.22	66.22	-
Nov 4, 2024	66.19	67.21	65.58	67.21	67.21	306
Nov 1, 2024	66.76	66.96	66.76	66.81	66.81	-
Oct 31, 2024	67.06	67.10	66.10	66.79	66.79	20
Oct 30, 2024	67.93	68.39	67.51	68.30	68.30	-
Oct 29, 2024	69.05	69.24	68.16	68.34	68.34	419
Oct 28, 2024	67.99	68.88	67.67	68.76	68.76	-
Oct 25, 2024	67.22	67.50	67.22	67.24	67.24	-
Oct 24, 2024	67.06	67.71	66.67	66.99	66.99	20
Oct 23, 2024	67.53	67.56	67.02	67.18	67.18	-
Oct 22, 2024	68.52	68.52	67.38	67.38	67.38	180
Oct 21, 2024	68.91	68.95	67.78	67.78	67.78	-
Oct 18, 2024	68.12	68.60	67.82	68.60	68.60	-
Oct 17, 2024	67.46	68.22	67.46	67.47	67.47	-
Oct 16, 2024	66.38	67.13	66.06	67.13	67.13	-
Oct 15, 2024	65.90	66.10	65.58	65.81	65.81	-
Oct 14, 2024	63.93	64.71	63.93	64.71	64.71	-
Oct 11, 2024	64.53	64.53	63.42	63.42	63.42	-
Oct 10, 2024	62.39	64.41	61.58	64.41	64.41	-
Oct 9, 2024	62.30	62.82	61.96	61.96	61.96	-
Oct 8, 2024	59.68	61.59	59.52	61.59	61.59	-
Oct 7, 2024	61.16	61.16	60.38	60.38	60.38	-
Oct 4, 2024	59.57	61.08	59.57	60.05	60.05	-
Oct 3, 2024	58.60	59.31	58.42	59.31	59.31	-
Oct 2, 2024	58.95	59.34	58.95	59.01	59.01	-
Oct 1, 2024	60.34	60.65	59.09	59.09	59.09	-
Sep 30, 2024	59.77	60.84	59.50	60.84	60.84	-
Sep 27, 2024	59.40	59.97	58.66	58.66	58.66	-
Sep 26, 2024	59.33	59.34	58.61	58.61	58.61	-
Sep 25, 2024	60.09	60.32	59.73	59.73	59.73	-
Sep 24, 2024	61.62	61.62	60.26	60.26	60.26	-
Sep 23, 2024	60.67	61.03	60.67	61.03	61.03	-
Sep 20, 2024	61.44	61.46	60.29	60.29	60.29	25
Sep 19, 2024	61.16	61.94	61.16	61.94	61.94	-
Sep 18, 2024	60.64	60.64	60.25	60.25	60.25	-
Sep 17, 2024	59.26	60.74	59.20	60.74	60.74	-
Sep 16, 2024	57.88	58.96	57.63	58.96	58.96	-
Sep 13, 2024	57.36	58.45	57.00	58.45	58.45	100
Sep 12, 2024	57.59	57.88	56.86	56.86	56.86	-
Sep 11, 2024	55.11	55.45	55.11	55.31	55.31	-
Sep 10, 2024	55.61	55.70	54.98	54.98	54.98	-
Sep 9, 2024	55.55	56.08	55.55	55.81	55.81	8
Sep 6, 2024	58.35	58.35	55.79	55.79	55.79	-
Sep 5, 2024	57.63	57.93	57.62	57.93	57.93	-
Sep 4, 2024	57.45	58.30	57.45	58.30	58.30	-
Sep 3, 2024	59.69	59.69	58.87	59.14	59.14	-
Sep 2, 2024	59.42	59.95	59.16	59.95	59.95	-
Aug 30, 2024	60.66	60.77	58.81	58.81	58.81	-
Aug 29, 2024	57.84	61.44	57.84	61.44	61.44	-
Aug 28, 2024	59.57	59.91	57.79	57.79	57.79	-
Aug 27, 2024	58.77	59.30	58.28	59.30	59.30	-
Aug 26, 2024	58.33	58.87	58.33	58.87	58.87	-
Aug 23, 2024	57.90	58.18	57.88	58.18	58.18	-
Aug 22, 2024	58.61	58.95	58.23	58.23	58.23	-
Aug 21, 2024	58.88	58.88	57.99	57.99	57.99	-
Aug 20, 2024	60.33	60.44	58.94	58.94	58.94	-
Aug 19, 2024	59.44	60.20	59.44	60.20	60.20	106
Aug 16, 2024	59.09	59.09	58.38	59.09	59.09	-
Aug 15, 2024	56.93	58.38	56.58	58.38	58.38	4
Aug 14, 2024	57.32	57.77	56.83	56.83	56.83	141
Aug 13, 2024	55.75	57.79	55.75	57.79	57.79	-
Aug 12, 2024	56.51	56.99	56.28	56.28	56.28	68
Aug 9, 2024	56.08	57.13	56.08	56.86	56.86	-
Aug 8, 2024	53.89	55.77	53.08	55.77	55.77	-
Aug 7, 2024	52.50	54.32	52.50	54.32	54.32	-
Aug 6, 2024	53.50	53.50	52.49	52.96	52.96	-
Aug 5, 2024	51.48	52.87	49.59	52.87	52.87	1,379
Aug 2, 2024	57.98	58.67	53.48	53.48	53.48	5
Aug 1, 2024	57.65	58.02	57.23	57.23	57.23	-
Jul 31, 2024	56.42	57.28	56.18	57.28	57.28	40
Jul 30, 2024	56.12	57.18	56.12	56.17	56.17	-
Jul 29, 2024	56.15	56.20	55.99	55.99	55.99	-
Jul 26, 2024	57.19	57.19	55.37	55.37	55.37	-
Jul 25, 2024	57.18	57.43	56.78	57.43	57.43	-
Jul 24, 2024	61.54	61.54	59.01	59.01	59.01	-
Jul 23, 2024	62.72	62.86	62.32	62.79	62.79	-
Jul 22, 2024	63.06	63.15	61.92	61.92	61.92	-
Jul 19, 2024	63.11	63.11	62.17	62.17	62.17	-
Jul 18, 2024	66.30	66.82	63.25	63.25	63.25	338
Jul 17, 2024	65.92	65.92	64.56	65.40	65.40	169
Jul 16, 2024	66.65	66.65	65.75	66.18	66.18	369
Jul 15, 2024	64.12	65.62	63.27	65.62	65.62	103
Jul 12, 2024	61.74	63.34	61.57	63.34	63.34	-
Jul 11, 2024	59.53	60.86	59.33	60.86	60.86	-
Jul 10, 2024	59.70	59.87	58.56	58.56	58.56	-
Jul 9, 2024	59.74	59.74	59.13	59.13	59.13	-
Jul 8, 2024	60.46	60.88	59.38	59.38	59.38	40
Jul 5, 2024	59.38	59.79	59.28	59.79	59.79	-
Jul 4, 2024	59.40	59.40	59.16	59.16	59.16	-
Jul 3, 2024	60.19	60.19	59.80	59.80	59.80	-
Jul 2, 2024	59.14	59.83	59.14	59.83	59.83	-
Jul 1, 2024	60.06	60.06	58.81	58.81	58.81	-
Jun 28, 2024	59.39	59.46	59.39	59.46	59.46	3
Jun 27, 2024	59.19	59.30	58.80	59.30	59.30	10
Jun 26, 2024	60.02	60.02	59.45	59.45	59.45	-
Jun 25, 2024	60.40	60.40	60.17	60.17	60.17	-
Jun 24, 2024	58.74	60.86	58.74	60.86	60.86	-
Jun 21, 2024	58.88	58.88	58.19	58.19	58.19	-
Jun 20, 2024	57.57	57.97	57.57	57.97	57.97	-
Jun 19, 2024	60.32	60.32	57.63	57.63	57.63	-
Jun 18, 2024	58.21	58.21	57.98	57.98	57.98	-
Jun 17, 2024	58.09	58.09	57.26	57.26	57.26	-
Jun 14, 2024	58.13	58.16	57.81	58.16	58.16	10
Jun 13, 2024	60.27	60.27	58.64	58.64	58.64	3
Jun 12, 2024	59.34	60.40	59.34	60.40	60.40	131
Jun 11, 2024	59.52	59.52	58.96	58.96	58.96	-
Jun 10, 2024	60.56	60.56	60.04	60.04	60.04	-
Jun 7, 2024	61.48	61.48	60.70	60.70	60.70	-
Jun 6, 2024	59.98	60.69	59.98	60.69	60.69	-
Jun 5, 2024	59.52	60.14	59.52	60.14	60.14	-
Jun 4, 2024	58.98	59.24	58.98	59.24	59.24	-
Jun 3, 2024	59.33	59.79	58.81	58.81	58.81	30
May 31, 2024	60.23	60.23	58.35	58.35	58.35	37
May 30, 2024	60.57	60.66	60.02	60.66	60.66	56
May 29, 2024	60.43	60.43	60.25	60.25	60.25	-
May 28, 2024	61.26	61.26	60.46	60.46	60.46	-
May 27, 2024	61.41	61.41	60.79	61.10	61.10	50
May 24, 2024	61.59	61.59	61.55	61.57	61.57	25
May 23, 2024	62.81	62.81	62.13	62.13	62.13	-
May 22, 2024	65.86	65.86	63.14	63.14	63.14	44
May 21, 2024	67.90	68.10	65.52	65.52	65.52	15
May 20, 2024	66.67	67.20	66.67	67.20	67.20	29
May 17, 2024	66.28	66.83	66.28	66.83	66.83	-
May 16, 2024	65.92	66.09	65.92	66.09	66.09	-
May 15, 2024	65.84	66.60	65.84	66.60	66.60	-
May 14, 2024	64.90	66.03	64.90	66.03	66.03	131
May 13, 2024	66.36	66.36	65.47	65.47	65.47	-
May 10, 2024	68.10	68.10	66.51	66.51	66.51	-
May 9, 2024	66.40	66.99	66.40	66.99	66.99	-
May 8, 2024	66.50	66.50	66.29	66.48	66.48	131
May 7, 2024	68.09	68.09	67.17	67.17	67.17	-
May 6, 2024	65.03	66.57	64.55	66.57	66.57	161
May 3, 2024	66.24	66.24	66.24	66.24	66.24	-
May 2, 2024	64.07	64.07	63.80	64.04	64.04	7
Apr 30, 2024	70.50	70.50	68.74	68.74	68.74	-
Apr 29, 2024	70.03	70.50	70.03	70.50	70.50	-
Apr 26, 2024	68.99	69.49	68.99	69.49	69.49	-
Apr 25, 2024	68.50	68.50	67.03	67.03	67.03	-
Apr 24, 2024	71.10	71.10	69.40	69.40	69.40	-
Apr 23, 2024	67.50	68.83	67.27	68.83	68.83	131
Apr 22, 2024	66.41	67.23	65.81	65.81	65.81	131
Apr 19, 2024	67.96	67.96	66.88	66.88	66.88	-
Apr 18, 2024	69.24	69.24	68.94	68.94	68.94	-
Apr 17, 2024	69.13	70.06	68.27	68.27	68.27	9
Apr 16, 2024	68.88	69.08	68.88	69.08	69.08	-
Apr 15, 2024	72.08	72.53	71.50	71.50	71.50	187
Apr 12, 2024	74.82	74.82	72.95	72.95	72.95	131
Apr 11, 2024	73.40	73.61	73.00	73.00	73.00	131
Apr 10, 2024	73.47	73.47	72.83	72.83	72.83	-
Apr 9, 2024	71.96	72.40	71.96	72.40	72.40	-
Apr 8, 2024	70.96	72.55	70.72	72.38	72.38	116
Apr 5, 2024	68.78	70.17	68.78	70.17	70.17	182
Apr 4, 2024	71.98	71.98	71.27	71.27	71.27	278
Apr 3, 2024	73.23	73.88	72.95	73.88	73.88	157
Apr 2, 2024	76.50	76.50	73.40	73.40	73.40	-
Mar 28, 2024	77.98	77.98	77.34	77.72	77.72	139
Mar 27, 2024	78.06	78.95	76.57	76.57	76.57	278
Mar 26, 2024	76.73	78.10	76.73	78.10	78.10	139
Mar 25, 2024	74.80	76.00	74.80	76.00	76.00	139
Mar 22, 2024	77.65	77.65	75.26	75.26	75.26	-
Mar 21, 2024	75.90	77.39	75.90	77.39	77.39	-
Mar 20, 2024	72.83	73.05	72.18	72.18	72.18	139
Mar 19, 2024	74.06	74.06	72.10	73.01	73.01	321
Mar 18, 2024	73.83	74.73	73.83	74.73	74.73	278
Mar 15, 2024	74.67	74.86	73.80	73.80	73.80	189
Mar 14, 2024	79.14	79.32	74.44	74.44	74.44	100
Mar 13, 2024	75.34	78.54	75.34	78.54	78.54	-
Mar 12, 2024	75.35	75.90	73.87	74.21	74.21	398
Mar 11, 2024	74.14	75.10	74.14	75.10	75.10	146
Mar 8, 2024	70.61	73.06	70.61	73.06	73.06	-
Mar 7, 2024	69.59	69.66	69.59	69.66	69.66	-
Mar 6, 2024	69.50	70.23	69.50	70.23	70.23	139
Mar 5, 2024	70.64	70.64	68.33	68.33	68.33	509
Mar 4, 2024	72.93	73.02	71.26	71.26	71.26	139
Mar 1, 2024	73.46	73.46	72.60	72.60	72.60	-
Feb 29, 2024	72.40	74.38	72.40	73.38	73.38	139
Feb 28, 2024	71.88	73.58	71.88	73.58	73.58	15
Feb 27, 2024	68.89	70.95	68.89	70.95	70.95	-
Feb 26, 2024	72.65	72.65	69.86	69.87	69.87	24
Feb 23, 2024	70.91	74.07	70.68	73.84	73.84	1,736
Feb 22, 2024	60.76	62.27	60.76	62.27	62.27	139
Feb 21, 2024	60.73	60.73	59.57	59.57	59.57	139
Feb 20, 2024	61.10	61.10	60.67	60.67	60.67	-
Feb 19, 2024	60.96	60.96	60.93	60.93	60.93	-
Feb 16, 2024	64.86	64.86	62.19	62.19	62.19	-
Feb 15, 2024	63.62	64.19	63.62	64.19	64.19	-
Feb 14, 2024	60.92	62.26	60.92	62.26	62.26	199
Feb 13, 2024	64.43	64.43	61.91	61.91	61.91	139
Feb 12, 2024	61.70	64.36	61.70	64.36	64.36	-
Feb 9, 2024	63.76	63.76	62.95	62.95	62.95	-
Feb 8, 2024	62.78	64.25	62.78	64.08	64.08	278
Feb 7, 2024	62.44	62.48	62.44	62.48	62.48	-
Feb 6, 2024	61.67	62.96	61.67	62.96	62.96	-
Feb 5, 2024	62.81	62.81	61.42	61.42	61.42	417
Feb 2, 2024	62.46	62.63	62.46	62.63	62.63	-
Feb 1, 2024	60.85	60.85	59.96	59.96	59.96	-
Jan 31, 2024	62.44	62.44	61.57	61.57	61.57	-

ORCL.BA Oracle Corporation

67,050.00

+5.26%

ORC.DE Oracle Corporation

164.68

+1.35%

VRNS Varonis Systems, Inc.

44.94

+0.99%

NTNX Nutanix, Inc.

68.01

+0.37%

FOUR Shift4 Payments, Inc.

121.56

+3.86%

IOT Samsara Inc.

51.99

+2.00%

EXOD Exodus Movement, Inc.

61.38

-31.27%

GDDY GoDaddy Inc.

213.53

-0.18%

SNPS Synopsys, Inc.

526.36

+2.66%

FFIV F5, Inc.

301.48

+0.34%