Spotify Technology S.A. (639.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:02PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 301.95 | 308.75 | 301.95 | 305.40 | 305.40 | 14 |
| 25 Jul 2024 | 309.00 | 310.50 | 306.70 | 310.50 | 310.50 | 53 |
| 24 Jul 2024 | 302.50 | 318.60 | 302.50 | 318.60 | 318.60 | 24 |
| 23 Jul 2024 | 272.40 | 312.50 | 269.90 | 303.00 | 303.00 | 941 |
| 22 Jul 2024 | 272.75 | 274.50 | 268.50 | 268.50 | 268.50 | 53 |
| 19 Jul 2024 | 265.35 | 265.35 | 264.05 | 264.05 | 264.05 | 228 |
| 18 Jul 2024 | 268.40 | 268.60 | 265.70 | 268.25 | 268.25 | 315 |
| 17 Jul 2024 | 272.05 | 272.05 | 272.05 | 272.05 | 272.05 | - |
| 16 Jul 2024 | 276.35 | 280.75 | 275.00 | 275.00 | 275.00 | 64 |
| 15 Jul 2024 | 277.00 | 277.00 | 276.25 | 276.25 | 276.25 | 36 |
| 12 Jul 2024 | 275.55 | 275.55 | 275.40 | 275.40 | 275.40 | 25 |
| 11 Jul 2024 | 283.00 | 286.25 | 274.00 | 274.00 | 274.00 | 40 |
| 10 Jul 2024 | 286.60 | 286.60 | 280.05 | 283.90 | 283.90 | 637 |
| 09 Jul 2024 | 288.55 | 288.55 | 288.55 | 288.55 | 288.55 | - |
| 08 Jul 2024 | 291.05 | 295.85 | 291.05 | 295.85 | 295.85 | 5 |
| 05 Jul 2024 | 289.55 | 292.25 | 289.55 | 291.05 | 291.05 | 216 |
| 04 Jul 2024 | 290.30 | 292.65 | 290.30 | 292.65 | 292.65 | 2 |
| 03 Jul 2024 | 292.20 | 295.70 | 291.70 | 295.70 | 295.70 | 1,104 |
| 02 Jul 2024 | 290.80 | 293.85 | 290.80 | 293.85 | 293.85 | 10 |
| 01 Jul 2024 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | 2 |
| 28 Jun 2024 | 293.80 | 293.80 | 286.00 | 286.00 | 286.00 | 183 |
| 27 Jun 2024 | 296.40 | 299.65 | 296.40 | 296.40 | 296.40 | 101 |
| 26 Jun 2024 | 301.80 | 302.65 | 301.80 | 302.65 | 302.65 | 12 |
| 25 Jun 2024 | 291.95 | 300.00 | 291.95 | 300.00 | 300.00 | 62 |
| 24 Jun 2024 | 298.10 | 298.40 | 295.50 | 298.40 | 298.40 | 15 |
| 21 Jun 2024 | 291.55 | 293.95 | 291.55 | 292.00 | 292.00 | 37 |
| 20 Jun 2024 | 287.60 | 289.90 | 287.60 | 289.90 | 289.90 | 179 |
| 19 Jun 2024 | 287.25 | 289.95 | 286.20 | 289.95 | 289.95 | 36 |
| 18 Jun 2024 | 288.80 | 294.85 | 288.80 | 291.40 | 291.40 | 29 |
| 17 Jun 2024 | 295.40 | 295.40 | 290.25 | 290.25 | 290.25 | 39 |
| 14 Jun 2024 | 283.85 | 286.25 | 283.55 | 286.25 | 286.25 | 29 |
| 13 Jun 2024 | 290.75 | 290.75 | 280.00 | 280.00 | 280.00 | 130 |
| 12 Jun 2024 | 287.20 | 290.55 | 287.20 | 290.45 | 290.45 | 110 |
| 11 Jun 2024 | 285.50 | 289.55 | 285.50 | 289.55 | 289.55 | 135 |
| 10 Jun 2024 | 283.85 | 289.00 | 283.25 | 289.00 | 289.00 | 595 |
| 07 Jun 2024 | 292.10 | 292.80 | 292.10 | 292.80 | 292.80 | 4 |
| 06 Jun 2024 | 296.85 | 300.10 | 296.85 | 300.10 | 300.10 | 86 |
| 05 Jun 2024 | 299.05 | 300.00 | 297.90 | 297.90 | 297.90 | 57 |
| 04 Jun 2024 | 286.20 | 297.50 | 286.20 | 297.50 | 297.50 | 234 |
| 03 Jun 2024 | 272.45 | 285.85 | 272.45 | 285.85 | 285.85 | 13 |
| 31 May 2024 | 279.80 | 279.80 | 271.30 | 271.30 | 271.30 | 5 |
| 30 May 2024 | 281.55 | 281.55 | 281.55 | 281.55 | 281.55 | - |
| 29 May 2024 | 284.10 | 285.05 | 283.80 | 285.05 | 285.05 | 14 |
| 28 May 2024 | 282.10 | 285.00 | 282.10 | 285.00 | 285.00 | 128 |
| 27 May 2024 | 285.45 | 285.45 | 282.55 | 284.50 | 284.50 | 233 |
| 24 May 2024 | 276.75 | 276.75 | 275.65 | 275.65 | 275.65 | 150 |
| 23 May 2024 | 276.80 | 279.65 | 276.80 | 279.65 | 279.65 | 2 |
| 22 May 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - |
| 21 May 2024 | 282.40 | 282.40 | 280.40 | 280.40 | 280.40 | 163 |
| 20 May 2024 | 281.00 | 281.90 | 281.00 | 281.90 | 281.90 | 310 |
| 17 May 2024 | 273.10 | 273.10 | 273.10 | 273.10 | 273.10 | - |
| 16 May 2024 | 277.25 | 277.65 | 277.25 | 277.65 | 277.65 | 19 |
| 15 May 2024 | 272.65 | 272.70 | 272.65 | 272.70 | 272.70 | 2 |
| 14 May 2024 | 267.25 | 269.70 | 264.75 | 264.75 | 264.75 | 13 |
| 13 May 2024 | 275.00 | 275.00 | 268.10 | 268.10 | 268.10 | 34 |
| 10 May 2024 | 278.70 | 278.70 | 273.35 | 273.35 | 273.35 | 67 |
| 09 May 2024 | 276.40 | 276.40 | 275.10 | 275.10 | 275.10 | 4 |
| 08 May 2024 | 276.05 | 277.90 | 276.05 | 277.90 | 277.90 | 271 |
| 07 May 2024 | 275.65 | 275.65 | 275.65 | 275.65 | 275.65 | - |
| 06 May 2024 | 273.85 | 274.45 | 273.85 | 274.45 | 274.45 | 257 |
| 03 May 2024 | 274.50 | 275.65 | 274.50 | 275.65 | 275.65 | 3 |
| 02 May 2024 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | - |
| 30 Apr 2024 | 266.00 | 269.50 | 265.40 | 269.50 | 269.50 | 88 |
| 29 Apr 2024 | 269.10 | 274.45 | 266.45 | 268.35 | 268.35 | 158 |
| 26 Apr 2024 | 275.25 | 275.25 | 267.90 | 267.90 | 267.90 | 45 |
| 25 Apr 2024 | 261.60 | 263.05 | 259.15 | 261.10 | 261.10 | 202 |
| 24 Apr 2024 | 285.35 | 287.10 | 262.75 | 262.75 | 262.75 | 135 |
| 23 Apr 2024 | 252.30 | 295.15 | 248.00 | 289.50 | 289.50 | 1,249 |
| 22 Apr 2024 | 257.85 | 265.35 | 254.00 | 254.00 | 254.00 | 379 |
| 19 Apr 2024 | 265.55 | 269.65 | 255.00 | 255.00 | 255.00 | 202 |
| 18 Apr 2024 | 273.95 | 276.85 | 273.95 | 276.85 | 276.85 | 8 |
| 17 Apr 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - |
| 16 Apr 2024 | 270.10 | 281.30 | 270.10 | 281.30 | 281.30 | 216 |
| 15 Apr 2024 | 281.05 | 281.05 | 273.70 | 273.70 | 273.70 | 30 |
| 12 Apr 2024 | 282.00 | 283.30 | 282.00 | 283.30 | 283.30 | 10 |
| 11 Apr 2024 | 277.30 | 283.60 | 277.30 | 283.60 | 283.60 | 11 |
| 10 Apr 2024 | 275.80 | 278.85 | 275.80 | 278.85 | 278.85 | 2 |
| 09 Apr 2024 | 281.30 | 286.00 | 277.75 | 277.75 | 277.75 | 346 |
| 08 Apr 2024 | 284.85 | 284.95 | 284.85 | 284.95 | 284.95 | 30 |
| 05 Apr 2024 | 273.50 | 283.75 | 272.65 | 283.75 | 283.75 | 108 |
| 04 Apr 2024 | 268.50 | 275.90 | 268.25 | 273.00 | 273.00 | 142 |
| 03 Apr 2024 | 248.65 | 265.05 | 248.05 | 263.40 | 263.40 | 65 |
| 02 Apr 2024 | 246.95 | 251.00 | 245.85 | 251.00 | 251.00 | 51 |
| 28 Mar 2024 | 239.00 | 249.00 | 239.00 | 249.00 | 249.00 | 21 |
| 27 Mar 2024 | 245.00 | 247.00 | 239.50 | 239.50 | 239.50 | 84 |
| 26 Mar 2024 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 221 |
| 25 Mar 2024 | 243.50 | 245.50 | 241.00 | 241.00 | 241.00 | 53 |
| 22 Mar 2024 | 238.50 | 241.50 | 238.50 | 241.50 | 241.50 | 15 |
| 21 Mar 2024 | 238.50 | 242.00 | 238.50 | 240.00 | 240.00 | 67 |
| 20 Mar 2024 | 231.00 | 240.50 | 231.00 | 240.50 | 240.50 | 105 |
| 19 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 18 Mar 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 2 |
| 15 Mar 2024 | 235.00 | 236.50 | 233.50 | 233.50 | 233.50 | 68 |
| 14 Mar 2024 | 233.50 | 235.50 | 233.50 | 235.50 | 235.50 | 153 |
| 13 Mar 2024 | 234.50 | 237.00 | 234.50 | 234.50 | 234.50 | 21 |
| 12 Mar 2024 | 231.50 | 237.00 | 231.50 | 236.00 | 236.00 | 45 |
| 11 Mar 2024 | 238.50 | 238.50 | 232.50 | 232.50 | 232.50 | 134 |
| 08 Mar 2024 | 245.50 | 247.00 | 238.00 | 238.00 | 238.00 | 174 |
| 07 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 06 Mar 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | - |
| *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.