UK markets closed

Shake Shack Inc. (9SH.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
88.76-1.16 (-1.29%)
At close: 09:44AM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202488.6488.7688.6488.7688.76145
23 May 202489.9289.9289.9289.9289.92-
22 May 202491.2091.6691.2091.6691.665
21 May 202491.3091.3091.3091.3091.30-
20 May 202490.8890.8890.8890.8890.88-
17 May 202493.0493.2893.0493.2893.2815
16 May 202494.2694.2694.2694.2694.26-
15 May 202494.8494.8494.8494.8494.84-
14 May 202494.3294.3294.3294.3294.32-
13 May 202495.6495.6495.6495.6495.64-
10 May 202497.4897.4897.4897.4897.48-
09 May 202495.2295.2295.2295.2295.22-
08 May 202497.6097.6097.6097.6097.60-
07 May 202497.9097.9097.9097.9097.90-
06 May 202499.6499.6499.6499.6499.64-
03 May 202497.9497.9497.9497.9497.94-
02 May 202496.4496.4496.4496.4496.44-
30 Apr 202498.4698.8698.4698.8698.8610
29 Apr 202497.7297.7297.7297.7297.72-
26 Apr 202494.9494.9494.9494.9494.94-
25 Apr 202492.0292.0292.0292.0292.02-
24 Apr 202493.3693.3693.3693.3693.36-
23 Apr 202489.1889.6889.1889.6889.6810
22 Apr 202488.4888.7288.4688.4688.4616
19 Apr 202488.5888.5888.5888.5888.58-
18 Apr 202488.8288.8288.8288.8288.82-
17 Apr 202490.6490.6490.6490.6490.64-
16 Apr 202490.9490.9490.9490.9490.94-
15 Apr 202491.2291.8891.2291.8891.887
12 Apr 202492.6292.6292.6292.6292.62-
11 Apr 202491.5492.5091.5492.5092.507
10 Apr 202490.4890.4890.4890.4890.48-
09 Apr 202494.0694.0694.0694.0694.06-
08 Apr 202493.1093.1093.1093.1093.10-
05 Apr 202492.4092.4892.4092.4892.48128
04 Apr 202494.2094.2094.2094.2094.20-
03 Apr 202495.4095.4095.4095.4095.40-
02 Apr 202498.9098.9098.9098.9098.90-
28 Mar 202496.1496.1496.1496.1496.14-
27 Mar 202494.5094.5094.5094.5094.50-
26 Mar 202494.7094.7094.7094.7094.70-
25 Mar 2024100.75100.75100.75100.75100.75-
22 Mar 2024100.15100.25100.15100.25100.2510
21 Mar 2024100.05100.05100.05100.05100.05-
20 Mar 202496.6896.6896.6896.6896.68-
19 Mar 202496.1696.1696.1696.1696.16-
18 Mar 202495.1696.6695.1696.6696.66109
15 Mar 202495.0495.8095.0495.8095.805
14 Mar 202493.7295.6093.7295.6095.6015
13 Mar 202493.3293.3293.3293.3293.32-
12 Mar 202491.4291.4291.3291.3291.3210
11 Mar 202494.2895.2494.2895.0295.0211
08 Mar 202495.0495.0495.0495.0495.04-
07 Mar 202492.1492.1492.1492.1492.14-
06 Mar 202491.9491.9491.9491.9491.94-
05 Mar 202495.5895.5895.5895.5895.58-
04 Mar 202498.4298.4296.6296.6296.6215
01 Mar 202498.1498.1498.1498.1498.14-
29 Feb 202494.9296.1294.9296.1296.1216
28 Feb 202493.9493.9493.9493.9493.94-
27 Feb 202491.4491.4491.4491.4491.44-
26 Feb 202490.1290.1290.1290.1290.12-
23 Feb 202489.3889.3889.3889.3889.38-
22 Feb 202488.7688.7688.7688.7688.76-
21 Feb 202489.8690.3488.1288.1288.1216
20 Feb 202490.4890.4890.1690.1690.1610
19 Feb 202490.9490.9490.8890.8890.889
16 Feb 202491.0091.2690.0090.1890.18516
15 Feb 202472.6486.7272.6486.7286.72155
14 Feb 202472.2272.2272.2272.2272.227
13 Feb 202474.2474.7074.2474.7074.708
12 Feb 202473.3875.7273.3875.7275.7222
09 Feb 202473.0674.8272.9074.8274.8216
08 Feb 202470.3670.3670.3670.3670.36-
07 Feb 202468.9468.9468.9268.9268.9211
06 Feb 202470.2670.8870.2670.8870.8810
05 Feb 202471.5271.8671.5271.8671.869
02 Feb 202472.4073.0072.4073.0073.007
01 Feb 202469.7869.7869.7869.7869.78-
31 Jan 202469.5870.7269.5870.7270.726
30 Jan 202472.3872.6072.3872.6072.606
29 Jan 202467.6667.6667.6667.6667.66-
26 Jan 202467.1867.1867.1867.1867.18-
25 Jan 202465.0665.0665.0265.0265.0215
24 Jan 202465.3265.3265.3265.3265.32-
23 Jan 202462.7062.7062.7062.7062.70-
22 Jan 202461.7262.2861.7262.2862.2815
19 Jan 202462.5262.5262.5262.5262.52-
18 Jan 202460.4061.1260.4061.1261.1210
17 Jan 202459.6259.9659.6259.9659.9610
16 Jan 202459.9659.9659.9659.9659.96-
15 Jan 202459.9259.9859.9259.9859.9820
12 Jan 202461.2261.2261.0061.0061.0010
11 Jan 202462.2862.2861.5661.5661.5611
10 Jan 202463.6863.6863.6863.6863.68-
09 Jan 202464.7464.7464.7464.7464.74-
08 Jan 202463.5263.5263.5263.5263.52-
05 Jan 202463.7664.1263.7664.1264.1210
04 Jan 202462.5062.5062.5062.5062.50-
03 Jan 202466.6066.6063.0663.0663.0620
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...