UK markets closed

Spotify Technology S.A. (4SPOT.TI)

TLO - TLO Delayed price. Currency in EUR
Add to watchlist
292.55+9.85 (+3.48%)
At close: 09:36AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024292.55292.55292.55292.55292.55-
13 Jun 2024293.20293.20293.20282.70282.702
12 Jun 2024289.05289.05289.05289.05289.05-
11 Jun 2024291.30291.30291.30291.30291.30-
10 Jun 2024288.65288.65288.65288.65288.65-
07 Jun 2024289.35289.35289.35289.35289.35-
06 Jun 2024296.00296.00296.00296.00296.00-
05 Jun 2024295.50295.50295.50300.15300.155
04 Jun 2024292.40292.40292.40292.40292.40-
03 Jun 2024284.85284.85284.85284.85284.85-
31 May 2024270.55270.55270.55270.55270.55-
30 May 2024281.85281.85281.85281.85281.85-
29 May 2024283.65283.65283.65283.65283.65-
28 May 2024284.45284.45284.45284.45284.45-
27 May 2024285.60285.60285.60285.60285.60-
24 May 2024284.00284.00284.00284.00284.00-
23 May 2024281.15281.15281.15281.15281.15-
22 May 2024277.25277.25277.25277.25277.25-
21 May 2024279.65279.65279.65279.65279.65-
20 May 2024284.90284.90284.90284.90284.90-
17 May 2024276.90276.90276.90276.90276.90-
16 May 2024276.85276.85276.85276.85276.85-
15 May 2024277.80277.80277.80277.80277.80-
14 May 2024269.15269.15269.15269.15269.15-
13 May 2024268.20268.20268.20268.20268.20-
10 May 2024274.50274.50274.50274.50274.50-
09 May 2024279.00279.00279.00279.00279.00-
08 May 2024280.90280.90280.90280.90280.90-
07 May 2024272.90272.90272.90276.90276.904
06 May 2024276.40276.40276.40276.40276.40-
03 May 2024275.10275.10275.10275.10275.10-
02 May 2024270.35270.35270.35270.35270.35-
30 Apr 2024268.70268.70268.70268.70268.70-
29 Apr 2024267.00267.00267.00267.00267.00-
26 Apr 2024271.10271.10271.10271.10271.10-
25 Apr 2024265.60265.60265.60265.60265.60-
24 Apr 2024265.35265.35265.35265.35265.35-
23 Apr 2024290.80290.80290.80290.80290.80-
22 Apr 2024253.90253.90253.90253.90253.90-
19 Apr 2024265.00265.00265.00259.70259.705
18 Apr 2024276.90276.90276.90276.90276.90-
17 Apr 2024280.90280.90280.90280.90280.90-
16 Apr 2024269.35269.35269.35278.75278.7540
15 Apr 2024282.85282.85282.85282.85282.85-
12 Apr 2024282.95282.95282.95282.95282.95-
11 Apr 2024281.65281.65281.65281.65281.65-
10 Apr 2024280.80280.80280.80280.80280.80-
09 Apr 2024277.40277.40277.40277.40277.40-
08 Apr 2024287.55287.55287.55287.55287.55-
05 Apr 2024285.20285.20285.20285.20285.20-
04 Apr 2024275.30275.30275.30275.30275.30-
03 Apr 2024263.40263.40263.40263.40263.40-
02 Apr 2024246.25246.25246.25246.25246.25-
28 Mar 2024248.50248.50248.50248.50248.50-
27 Mar 2024242.50242.50242.50242.50242.50-
26 Mar 2024244.50244.50244.50244.50244.50-
25 Mar 2024241.50241.50241.50241.50241.50-
22 Mar 2024243.00243.00243.00243.00243.00-
21 Mar 2024241.50241.50241.50241.50241.50-
20 Mar 2024236.50236.50236.50236.50236.50-
19 Mar 2024232.00232.00232.00232.00232.00-
18 Mar 2024233.50233.50233.50233.50233.50-
15 Mar 2024233.00233.00233.00233.00233.00-
14 Mar 2024236.00236.00236.00236.00236.00-
13 Mar 2024234.50234.50234.50234.50234.50-
12 Mar 2024234.00234.00234.00236.50236.502
11 Mar 2024235.00235.00235.00235.00235.00-
08 Mar 2024245.00245.00245.00246.00246.0050
07 Mar 2024245.00245.00245.00245.00245.00-
06 Mar 2024248.00248.00248.00247.50247.5062
05 Mar 2024244.00244.00244.00244.00244.00-
04 Mar 2024244.00244.50244.00245.00245.0079
01 Mar 2024238.50238.50238.50238.50238.50-
29 Feb 2024234.50234.50234.50234.50234.50-
28 Feb 2024232.50232.50232.50232.50232.50-
27 Feb 2024233.50233.50233.50233.50233.50-
26 Feb 2024233.50233.50233.50233.50233.50-
23 Feb 2024229.50229.50229.50229.50229.50-
22 Feb 2024228.50228.50228.50228.50228.50-
21 Feb 2024226.00226.00226.00226.00226.00-
20 Feb 2024224.50224.50224.50224.50224.50-
19 Feb 2024230.50230.50230.50230.50230.50-
16 Feb 2024228.50228.50228.50228.50228.50-
15 Feb 2024226.00226.00226.00226.00226.00-
14 Feb 2024223.50223.50223.50223.50223.50-
13 Feb 2024221.00221.00221.00221.00221.00-
12 Feb 2024220.50220.50220.50220.50220.50-
09 Feb 2024223.50223.50223.50223.50223.50-
08 Feb 2024226.00226.00226.00226.00226.00-
07 Feb 2024224.50224.50224.50222.00222.007
06 Feb 2024220.50220.50220.50220.50220.50-
05 Feb 2024205.00205.00205.00205.50205.507
02 Feb 2024205.50205.50205.50205.50205.50-
01 Feb 2024200.50200.50200.50201.00201.008
31 Jan 2024200.50200.50200.50200.50200.50-
30 Jan 2024203.00203.00203.00203.00203.00-
29 Jan 2024200.00200.00200.00200.00200.00-
26 Jan 2024196.40196.40196.40196.40196.40-
25 Jan 2024197.00197.00197.00197.00197.00-
24 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...