UK markets open in 7 hours 3 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,332.80 +21.80 (+0.94%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,504.63 -1,946.12 (-4.02%)
Spotify Technology S.A. (639.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 266.60 | 268.75 | 265.15 | 268.45 | 268.45 | 351 |
| 29 Apr 2024 | 271.35 | 276.70 | 265.10 | 267.00 | 267.00 | 808 |
| 26 Apr 2024 | 273.90 | 275.65 | 267.15 | 271.50 | 271.50 | 1,330 |
| 25 Apr 2024 | 262.05 | 266.20 | 254.95 | 263.65 | 263.65 | 2,423 |
| 24 Apr 2024 | 285.60 | 287.95 | 264.45 | 264.45 | 264.45 | 1,658 |
| 23 Apr 2024 | 254.55 | 294.00 | 243.55 | 290.65 | 290.65 | 7,002 |
| 22 Apr 2024 | 259.50 | 264.35 | 252.10 | 254.15 | 254.15 | 972 |
| 19 Apr 2024 | 268.05 | 270.30 | 258.20 | 259.60 | 259.60 | 2,131 |
| 18 Apr 2024 | 277.80 | 281.00 | 273.00 | 275.50 | 275.50 | 745 |
| 17 Apr 2024 | 279.10 | 283.00 | 278.60 | 281.00 | 281.00 | 793 |
| 16 Apr 2024 | 273.15 | 278.95 | 270.40 | 277.50 | 277.50 | 609 |
| 15 Apr 2024 | 281.55 | 286.00 | 280.75 | 282.10 | 282.10 | 481 |
| 12 Apr 2024 | 284.20 | 286.00 | 280.95 | 283.80 | 283.80 | 1,163 |
| 11 Apr 2024 | 279.80 | 281.85 | 274.65 | 281.75 | 281.75 | 652 |
| 10 Apr 2024 | 276.65 | 281.45 | 269.70 | 280.05 | 280.05 | 907 |
| 09 Apr 2024 | 284.95 | 285.95 | 277.00 | 277.10 | 277.10 | 1,659 |
| 08 Apr 2024 | 287.95 | 289.30 | 284.00 | 287.00 | 287.00 | 665 |
| 05 Apr 2024 | 274.40 | 287.00 | 273.05 | 284.00 | 284.00 | 1,867 |
| 04 Apr 2024 | 270.65 | 277.45 | 268.70 | 277.45 | 277.45 | 933 |
| 03 Apr 2024 | 249.55 | 268.00 | 246.50 | 262.85 | 262.85 | 1,344 |
| 02 Apr 2024 | 247.55 | 250.00 | 240.85 | 247.60 | 247.60 | 1,238 |
| 28 Mar 2024 | 240.50 | 247.50 | 239.00 | 246.50 | 246.50 | 545 |
| 27 Mar 2024 | 246.00 | 250.00 | 240.50 | 240.50 | 240.50 | 321 |
| 26 Mar 2024 | 241.50 | 255.00 | 241.50 | 243.50 | 243.50 | 1,359 |
| 25 Mar 2024 | 244.00 | 244.00 | 240.50 | 240.50 | 240.50 | 77 |
| 22 Mar 2024 | 244.50 | 244.50 | 240.00 | 244.00 | 244.00 | 428 |
| 21 Mar 2024 | 240.50 | 243.50 | 240.00 | 240.00 | 240.00 | 227 |
| 20 Mar 2024 | 234.00 | 238.00 | 231.00 | 237.00 | 237.00 | 137 |
| 19 Mar 2024 | 234.00 | 235.50 | 231.00 | 233.50 | 233.50 | 254 |
| 18 Mar 2024 | 234.00 | 238.50 | 232.00 | 233.00 | 233.00 | 198 |
| 15 Mar 2024 | 236.00 | 237.00 | 232.50 | 232.50 | 232.50 | 194 |
| 14 Mar 2024 | 235.50 | 237.00 | 235.50 | 237.00 | 237.00 | 267 |
| 13 Mar 2024 | 236.00 | 237.50 | 234.00 | 234.50 | 234.50 | 255 |
| 12 Mar 2024 | 235.50 | 238.50 | 232.00 | 236.00 | 236.00 | 633 |
| 11 Mar 2024 | 236.00 | 237.50 | 227.00 | 236.00 | 236.00 | 1,307 |
| 08 Mar 2024 | 245.50 | 249.00 | 244.00 | 245.00 | 245.00 | 2,053 |
| 07 Mar 2024 | 245.50 | 248.00 | 244.00 | 246.00 | 246.00 | 261 |
| 06 Mar 2024 | 245.00 | 249.50 | 241.50 | 247.00 | 247.00 | 627 |
| 05 Mar 2024 | 248.00 | 249.00 | 243.00 | 244.00 | 244.00 | 1,442 |
| 04 Mar 2024 | 242.50 | 245.50 | 237.50 | 244.50 | 244.50 | 1,196 |
| 01 Mar 2024 | 238.00 | 240.50 | 233.50 | 239.50 | 239.50 | 699 |
| 29 Feb 2024 | 233.00 | 235.50 | 230.50 | 235.50 | 235.50 | 464 |
| 28 Feb 2024 | 232.50 | 234.50 | 231.00 | 233.00 | 233.00 | 570 |
| 27 Feb 2024 | 234.50 | 235.50 | 233.00 | 233.50 | 233.50 | 674 |
| 26 Feb 2024 | 236.00 | 237.00 | 231.00 | 234.00 | 234.00 | 881 |
| 23 Feb 2024 | 228.50 | 232.00 | 227.00 | 230.50 | 230.50 | 906 |
| 22 Feb 2024 | 229.00 | 230.00 | 226.00 | 229.00 | 229.00 | 671 |
| 21 Feb 2024 | 223.00 | 226.50 | 223.00 | 226.50 | 226.50 | 238 |
| 20 Feb 2024 | 229.50 | 230.00 | 223.50 | 225.50 | 225.50 | 1,233 |
| 19 Feb 2024 | 230.00 | 231.50 | 228.00 | 231.00 | 231.00 | 829 |
| 16 Feb 2024 | 228.00 | 230.00 | 226.50 | 228.50 | 228.50 | 391 |
| 15 Feb 2024 | 228.00 | 229.00 | 225.00 | 225.50 | 225.50 | 867 |
| 14 Feb 2024 | 222.00 | 225.50 | 222.00 | 224.00 | 224.00 | 561 |
| 13 Feb 2024 | 217.50 | 222.00 | 211.50 | 221.00 | 221.00 | 1,173 |
| 12 Feb 2024 | 223.00 | 224.00 | 219.00 | 220.00 | 220.00 | 384 |
| 09 Feb 2024 | 223.50 | 224.50 | 221.50 | 224.00 | 224.00 | 626 |
| 08 Feb 2024 | 223.50 | 227.00 | 221.00 | 227.00 | 227.00 | 1,146 |
| 07 Feb 2024 | 216.50 | 225.00 | 213.00 | 223.00 | 223.00 | 1,308 |
| 06 Feb 2024 | 209.50 | 231.00 | 209.00 | 220.50 | 220.50 | 5,904 |
| 05 Feb 2024 | 205.50 | 209.00 | 204.00 | 205.50 | 205.50 | 1,048 |
| 02 Feb 2024 | 203.00 | 206.00 | 202.00 | 206.00 | 206.00 | 818 |
| 01 Feb 2024 | 200.00 | 203.00 | 199.20 | 202.00 | 202.00 | 534 |
| 31 Jan 2024 | 201.50 | 201.50 | 197.20 | 199.80 | 199.80 | 1,076 |
| 30 Jan 2024 | 205.00 | 207.50 | 201.50 | 203.00 | 203.00 | 3,118 |
| 29 Jan 2024 | 197.60 | 201.50 | 196.00 | 199.20 | 199.20 | 854 |
| 26 Jan 2024 | 195.60 | 196.80 | 195.00 | 196.80 | 196.80 | 630 |
| 25 Jan 2024 | 193.20 | 197.40 | 193.20 | 197.40 | 197.40 | 529 |
| 24 Jan 2024 | 193.60 | 196.40 | 192.80 | 193.00 | 193.00 | 1,177 |
| 23 Jan 2024 | 188.80 | 190.60 | 188.00 | 190.40 | 190.40 | 263 |
| 22 Jan 2024 | 189.20 | 190.60 | 188.00 | 190.60 | 190.60 | 1,114 |
| 19 Jan 2024 | 190.60 | 191.60 | 186.20 | 186.20 | 186.20 | 518 |
| 18 Jan 2024 | 183.00 | 191.60 | 182.00 | 190.20 | 190.20 | 845 |
| 17 Jan 2024 | 183.60 | 186.00 | 178.60 | 183.20 | 183.20 | 1,868 |
| 16 Jan 2024 | 183.40 | 186.40 | 182.00 | 186.00 | 186.00 | 1,647 |
| 15 Jan 2024 | 183.20 | 186.00 | 181.40 | 181.40 | 181.40 | 356 |
| 12 Jan 2024 | 182.20 | 183.80 | 181.80 | 183.60 | 183.60 | 716 |
| 11 Jan 2024 | 180.00 | 182.20 | 178.00 | 178.40 | 178.40 | 863 |
| 10 Jan 2024 | 177.40 | 179.20 | 177.20 | 179.20 | 179.20 | 436 |
| 09 Jan 2024 | 179.20 | 180.40 | 177.40 | 179.20 | 179.20 | 178 |
| 08 Jan 2024 | 178.00 | 179.40 | 175.20 | 179.40 | 179.40 | 697 |
| 05 Jan 2024 | 176.80 | 177.60 | 175.20 | 175.80 | 175.80 | 397 |
| 04 Jan 2024 | 172.20 | 177.20 | 171.20 | 177.20 | 177.20 | 256 |
| 03 Jan 2024 | 171.00 | 172.60 | 169.40 | 171.20 | 171.20 | 1,748 |
| 02 Jan 2024 | 170.80 | 172.00 | 169.60 | 171.00 | 171.00 | 501 |
| 29 Dec 2023 | 172.00 | 173.40 | 169.60 | 172.00 | 172.00 | 663 |
| 28 Dec 2023 | 171.80 | 173.60 | 170.80 | 171.60 | 171.60 | 1,211 |
| 27 Dec 2023 | 172.60 | 172.80 | 171.60 | 171.80 | 171.80 | 289 |
| 22 Dec 2023 | 173.20 | 176.20 | 172.00 | 172.80 | 172.80 | 536 |
| 21 Dec 2023 | 173.80 | 178.00 | 173.80 | 176.60 | 176.60 | 716 |
| 20 Dec 2023 | 175.40 | 175.40 | 172.20 | 174.60 | 174.60 | 368 |
| 19 Dec 2023 | 177.00 | 177.80 | 175.20 | 175.60 | 175.60 | 150 |
| 18 Dec 2023 | 178.40 | 178.40 | 174.00 | 176.20 | 176.20 | 712 |
| 15 Dec 2023 | 179.60 | 180.80 | 175.80 | 178.40 | 178.40 | 940 |
| 14 Dec 2023 | 185.00 | 185.80 | 179.60 | 179.60 | 179.60 | 857 |
| 13 Dec 2023 | 183.20 | 186.80 | 183.20 | 184.80 | 184.80 | 1,925 |
| 12 Dec 2023 | 184.20 | 185.80 | 182.20 | 185.00 | 185.00 | 1,912 |
| 11 Dec 2023 | 182.80 | 187.60 | 182.80 | 185.20 | 185.20 | 1,447 |
| 08 Dec 2023 | 179.80 | 182.40 | 177.00 | 182.40 | 182.40 | 1,347 |
| 07 Dec 2023 | 180.20 | 181.60 | 178.60 | 181.40 | 181.40 | 648 |
| 06 Dec 2023 | 184.20 | 186.80 | 181.60 | 181.60 | 181.60 | 2,377 |
| *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.