Spotify Technology S.A. (4SPOT.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
At close: 02:49PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | - |
| 20 Jun 2024 | 294.10 | 294.10 | 294.10 | 292.35 | 292.35 | 4 |
| 19 Jun 2024 | 289.95 | 289.95 | 289.95 | 289.95 | 289.95 | - |
| 18 Jun 2024 | 292.00 | 292.00 | 292.00 | 285.80 | 285.80 | 15 |
| 17 Jun 2024 | 292.65 | 292.65 | 292.65 | 292.65 | 292.65 | - |
| 14 Jun 2024 | 292.55 | 292.55 | 292.55 | 292.55 | 292.55 | - |
| 13 Jun 2024 | 293.20 | 293.20 | 293.20 | 282.70 | 282.70 | 2 |
| 12 Jun 2024 | 289.05 | 289.05 | 289.05 | 289.05 | 289.05 | - |
| 11 Jun 2024 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | - |
| 10 Jun 2024 | 288.65 | 288.65 | 288.65 | 288.65 | 288.65 | - |
| 07 Jun 2024 | 289.35 | 289.35 | 289.35 | 289.35 | 289.35 | - |
| 06 Jun 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 05 Jun 2024 | 295.50 | 295.50 | 295.50 | 300.15 | 300.15 | 5 |
| 04 Jun 2024 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | - |
| 03 Jun 2024 | 284.85 | 284.85 | 284.85 | 284.85 | 284.85 | - |
| 31 May 2024 | 270.55 | 270.55 | 270.55 | 270.55 | 270.55 | - |
| 30 May 2024 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | - |
| 29 May 2024 | 283.65 | 283.65 | 283.65 | 283.65 | 283.65 | - |
| 28 May 2024 | 284.45 | 284.45 | 284.45 | 284.45 | 284.45 | - |
| 27 May 2024 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | - |
| 24 May 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| 23 May 2024 | 281.15 | 281.15 | 281.15 | 281.15 | 281.15 | - |
| 22 May 2024 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | - |
| 21 May 2024 | 279.65 | 279.65 | 279.65 | 279.65 | 279.65 | - |
| 20 May 2024 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | - |
| 17 May 2024 | 276.90 | 276.90 | 276.90 | 276.90 | 276.90 | - |
| 16 May 2024 | 276.85 | 276.85 | 276.85 | 276.85 | 276.85 | - |
| 15 May 2024 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | - |
| 14 May 2024 | 269.15 | 269.15 | 269.15 | 269.15 | 269.15 | - |
| 13 May 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | - |
| 10 May 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
| 09 May 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| 08 May 2024 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | - |
| 07 May 2024 | 272.90 | 272.90 | 272.90 | 276.90 | 276.90 | 4 |
| 06 May 2024 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | - |
| 03 May 2024 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | - |
| 02 May 2024 | 270.35 | 270.35 | 270.35 | 270.35 | 270.35 | - |
| 30 Apr 2024 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | - |
| 29 Apr 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
| 26 Apr 2024 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | - |
| 25 Apr 2024 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | - |
| 24 Apr 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | - |
| 23 Apr 2024 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | - |
| 22 Apr 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | - |
| 19 Apr 2024 | 265.00 | 265.00 | 265.00 | 259.70 | 259.70 | 5 |
| 18 Apr 2024 | 276.90 | 276.90 | 276.90 | 276.90 | 276.90 | - |
| 17 Apr 2024 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | - |
| 16 Apr 2024 | 269.35 | 269.35 | 269.35 | 278.75 | 278.75 | 40 |
| 15 Apr 2024 | 282.85 | 282.85 | 282.85 | 282.85 | 282.85 | - |
| 12 Apr 2024 | 282.95 | 282.95 | 282.95 | 282.95 | 282.95 | - |
| 11 Apr 2024 | 281.65 | 281.65 | 281.65 | 281.65 | 281.65 | - |
| 10 Apr 2024 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | - |
| 09 Apr 2024 | 277.40 | 277.40 | 277.40 | 277.40 | 277.40 | - |
| 08 Apr 2024 | 287.55 | 287.55 | 287.55 | 287.55 | 287.55 | - |
| 05 Apr 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
| 04 Apr 2024 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | - |
| 03 Apr 2024 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | - |
| 02 Apr 2024 | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | - |
| 28 Mar 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | - |
| 27 Mar 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - |
| 26 Mar 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | - |
| 25 Mar 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | - |
| 22 Mar 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
| 21 Mar 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | - |
| 20 Mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
| 19 Mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 18 Mar 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| 15 Mar 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| 14 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 13 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
| 12 Mar 2024 | 234.00 | 234.00 | 234.00 | 236.50 | 236.50 | 2 |
| 11 Mar 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 08 Mar 2024 | 245.00 | 245.00 | 245.00 | 246.00 | 246.00 | 50 |
| 07 Mar 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| 06 Mar 2024 | 248.00 | 248.00 | 248.00 | 247.50 | 247.50 | 62 |
| 05 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 04 Mar 2024 | 244.00 | 244.50 | 244.00 | 245.00 | 245.00 | 79 |
| 01 Mar 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | - |
| 29 Feb 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
| 28 Feb 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 27 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| 26 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| 23 Feb 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
| 22 Feb 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
| 21 Feb 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 20 Feb 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | - |
| 19 Feb 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | - |
| 16 Feb 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
| 15 Feb 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 14 Feb 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - |
| 13 Feb 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| 12 Feb 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
| 09 Feb 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - |
| 08 Feb 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 07 Feb 2024 | 224.50 | 224.50 | 224.50 | 222.00 | 222.00 | 7 |
| 06 Feb 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
| 05 Feb 2024 | 205.00 | 205.00 | 205.00 | 205.50 | 205.50 | 7 |
| 02 Feb 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - |
| 01 Feb 2024 | 200.50 | 200.50 | 200.50 | 201.00 | 201.00 | 8 |
| 31 Jan 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.