UK markets closed

Spotify Technology S.A. (639.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
279.50-1.80 (-0.64%)
As of 08:15AM CEST. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024279.50279.50279.50279.50279.50216
16 Apr 2024270.10281.30270.10281.30281.30216
15 Apr 2024281.05281.05273.70273.70273.7030
12 Apr 2024282.00283.30282.00283.30283.3010
11 Apr 2024277.30283.60277.30283.60283.6011
10 Apr 2024275.80278.85275.80278.85278.852
09 Apr 2024281.30286.00277.75277.75277.75346
08 Apr 2024284.85284.95284.85284.95284.9530
05 Apr 2024273.50283.75272.65283.75283.75108
04 Apr 2024268.50275.90268.25273.00273.00142
03 Apr 2024248.65265.05248.05263.40263.4065
02 Apr 2024246.95251.00245.85251.00251.0051
28 Mar 2024239.00249.00239.00249.00249.0021
27 Mar 2024245.00247.00239.50239.50239.5084
26 Mar 2024240.00250.00240.00250.00250.00221
25 Mar 2024243.50245.50241.00241.00241.0053
22 Mar 2024238.50241.50238.50241.50241.5015
21 Mar 2024238.50242.00238.50240.00240.0067
20 Mar 2024231.00240.50231.00240.50240.50105
19 Mar 2024232.50232.50232.50232.50232.50-
18 Mar 2024233.00233.00233.00233.00233.002
15 Mar 2024235.00236.50233.50233.50233.5068
14 Mar 2024233.50235.50233.50235.50235.50153
13 Mar 2024234.50237.00234.50234.50234.5021
12 Mar 2024231.50237.00231.50236.00236.0045
11 Mar 2024238.50238.50232.50232.50232.50134
08 Mar 2024245.50247.00238.00238.00238.00174
07 Mar 2024244.00244.00244.00244.00244.00-
06 Mar 2024244.50244.50244.50244.50244.50-
05 Mar 2024250.00250.00243.00246.00246.00198
04 Mar 2024241.50246.00241.50246.00246.00145
01 Mar 2024236.00242.00236.00242.00242.0093
29 Feb 2024231.50236.00231.00236.00236.0030
28 Feb 2024232.50235.00232.00232.00232.00126
27 Feb 2024232.50232.50232.50232.50232.50246
26 Feb 2024237.50237.50232.00233.50233.50462
23 Feb 2024230.50236.00228.00236.00236.00250
22 Feb 2024226.50229.00226.50229.00229.0058
21 Feb 2024223.50225.00222.50224.00224.0093
20 Feb 2024228.50228.50223.00226.00226.00133
19 Feb 2024227.00231.50227.00229.00229.00300
16 Feb 2024226.50229.50226.00228.00228.00188
15 Feb 2024227.00228.50227.00228.50228.5038
14 Feb 2024221.00226.50221.00226.50226.5074
13 Feb 2024216.50221.50210.50221.50221.5049
12 Feb 2024221.50225.00219.00219.00219.00515
09 Feb 2024222.00224.00221.50224.00224.0082
08 Feb 2024222.00225.50221.00222.50222.50118
07 Feb 2024214.50223.00211.50223.00223.001,597
06 Feb 2024210.50227.50210.50215.00215.00973
05 Feb 2024207.50208.50205.50207.50207.50240
02 Feb 2024203.00206.00203.00203.50203.5076
01 Feb 2024198.40203.00198.40202.00202.00140
31 Jan 2024200.00200.00196.60197.40197.40126
30 Jan 2024206.00207.00201.50201.50201.50980
29 Jan 2024196.40200.50196.40200.50200.50233
26 Jan 2024197.00197.80195.60196.80196.8045
25 Jan 2024193.00196.20192.80196.20196.20105
24 Jan 2024193.20195.80193.20193.20193.20200
23 Jan 2024187.40190.40187.40190.40190.40-
22 Jan 2024189.80190.00189.80190.00190.0012
19 Jan 2024187.20189.60187.20189.60189.6010
18 Jan 2024181.20191.60181.20188.80188.80775
17 Jan 2024185.80186.80179.60179.60179.6038
16 Jan 2024184.60185.80182.80185.80185.8052
15 Jan 2024183.80183.80183.80183.80183.80-
12 Jan 2024183.80183.80183.80183.80183.8010
11 Jan 2024178.40181.40178.40181.40181.4055
10 Jan 2024175.60175.60175.40175.40175.4065
09 Jan 2024179.00180.80177.60177.60177.6088
08 Jan 2024177.60177.60175.80175.80175.809
05 Jan 2024175.20177.40175.20175.20175.2016
04 Jan 2024171.20178.60171.20178.60178.60287
03 Jan 2024171.20173.20170.00171.20171.2077
02 Jan 2024170.00170.20170.00170.00170.00231
29 Dec 2023169.60172.60169.60172.60172.608
28 Dec 2023170.40172.40170.00172.40172.4051
27 Dec 2023171.00172.60171.00171.40171.40142
22 Dec 2023174.20174.20171.00171.00171.0030
21 Dec 2023171.80176.20171.80176.20176.2064
20 Dec 2023173.20173.20173.00173.20173.2044
19 Dec 2023177.60177.60173.60173.60173.6012
18 Dec 2023175.20177.20175.20176.40176.40297
15 Dec 2023177.60180.20177.60180.20180.2019
14 Dec 2023182.40184.80182.00184.80184.8048
13 Dec 2023183.60185.80181.60181.60181.60200
12 Dec 2023182.40185.60182.40184.20184.2083
11 Dec 2023184.80186.80184.40185.60185.6049
08 Dec 2023180.60180.60178.20178.20178.2065
07 Dec 2023179.00180.20178.80180.00180.0037
06 Dec 2023186.00186.20184.00184.00184.00213
05 Dec 2023178.00185.20178.00182.00182.00171
04 Dec 2023168.00183.60168.00180.80180.80615
01 Dec 2023167.20167.40166.60167.00167.00158
30 Nov 2023165.20167.60165.20167.60167.60201
29 Nov 2023165.20167.00165.20167.00167.00239
28 Nov 2023166.40167.00166.40167.00167.00200
27 Nov 2023164.80167.20164.80167.20167.2090
24 Nov 2023165.20165.80164.60164.60164.6033
23 Nov 2023165.20166.40165.20166.00166.0027
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...