UK markets close in 3 hours 17 minutes

Spotify Technology S.A. (639.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
75.66+3.13 (+4.32%)
As of 08:05AM CET. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202275.6675.6675.6675.6675.66690
30 Nov 2022------
29 Nov 202273.8174.9373.8174.9374.93161
28 Nov 202275.5076.0074.1174.4874.48182
25 Nov 202274.8276.0474.8276.0076.0037
24 Nov 202274.8176.0874.8176.0876.083
23 Nov 202272.4674.7972.4674.7974.79228
22 Nov 202271.9472.1268.6168.6168.6148
21 Nov 202275.0075.0072.4972.4972.49163
18 Nov 202276.1678.0274.7974.7974.79274
17 Nov 202279.1879.1875.4675.4675.4678
16 Nov 202281.6681.6680.9680.9680.9673
15 Nov 202279.2081.4079.2081.4081.40655
14 Nov 202281.0081.0080.2680.2680.261
11 Nov 202277.3978.6776.1978.6778.671,035
10 Nov 202271.1774.8671.1774.8674.86-
09 Nov 202272.3873.4970.0070.0070.0098
08 Nov 202272.9673.5071.5171.5171.5165
07 Nov 202272.1872.1871.5171.5171.51100
04 Nov 202273.1573.8971.4571.4571.4578
03 Nov 202276.0977.6973.7573.7573.75301
02 Nov 202280.7881.7279.1179.1179.11149
01 Nov 202281.5083.0881.5083.0883.08296
31 Oct 202283.1083.1081.5481.5481.54103
28 Oct 202281.2382.5981.2182.5982.59201
27 Oct 202283.6085.0080.9882.6082.60648
26 Oct 202292.0092.3387.4287.4287.42122
25 Oct 202295.4395.6995.4395.6995.6920
24 Oct 202291.0991.2589.8689.8689.86829
21 Oct 202287.5588.6987.5587.9987.99109
20 Oct 202290.2291.7790.2291.7791.7770
19 Oct 202292.5092.5091.9891.9891.9814
18 Oct 202289.0291.2989.0291.2991.2927
17 Oct 202285.2287.0085.2287.0087.0048
14 Oct 202284.3685.6984.3685.2185.21168
13 Oct 202285.3685.7382.3082.3082.30137
12 Oct 202284.8386.2684.0884.0884.08182
11 Oct 202288.0788.0783.9985.3985.39220
10 Oct 202289.8789.8789.8789.8789.8720
07 Oct 202293.5693.5692.2092.2092.203
06 Oct 202291.9191.9191.9191.9191.91-
05 Oct 202294.3294.3293.9793.9793.9716
04 Oct 202290.4190.4190.4190.4190.41-
03 Oct 202287.4687.4687.4687.4687.46-
30 Sept 202287.9388.8087.9388.8088.8012
29 Sept 202295.5295.5290.1590.1590.1537
28 Sept 202293.0095.7092.0295.7095.70150
27 Sept 202292.6593.5492.6593.5493.5410
26 Sept 202292.8093.5992.5093.5993.5938
23 Sept 202293.3094.5492.1492.1492.1458
22 Sept 202296.3797.3494.8494.8494.8436
21 Sept 202297.2798.1497.2797.5197.5125
20 Sept 202299.1599.1597.9697.9697.9615
19 Sept 202299.0099.6498.7099.6499.64261
16 Sept 2022103.26103.26102.36102.36102.363
15 Sept 2022102.32103.00102.32103.00103.0020
14 Sept 2022101.14103.28100.98100.98100.9876
13 Sept 2022109.42110.08103.04103.04103.0417
12 Sept 2022108.80109.80108.80109.80109.8033
09 Sept 2022104.36108.16104.36108.16108.1660
08 Sept 2022105.40105.40104.40104.40104.401
07 Sept 2022103.02103.34103.02103.34103.3410
06 Sept 2022105.00105.00105.00105.00105.0060
05 Sept 2022105.12106.66105.12106.16106.1621
02 Sept 2022106.20106.20106.20106.20106.20-
01 Sept 2022107.10107.10104.68104.68104.6856
31 Aug 2022107.12108.24107.12107.44107.4435
30 Aug 2022108.20111.66107.18107.18107.1859
29 Aug 2022109.02109.02107.46107.46107.4620
26 Aug 2022113.34113.34110.94110.94110.948
25 Aug 2022109.78112.30109.78111.88111.88183
24 Aug 2022108.04108.04108.04108.04108.04-
23 Aug 2022109.88110.10109.88110.10110.105
22 Aug 2022110.24110.24110.24110.24110.24-
19 Aug 2022112.86112.86110.44110.44110.4445
18 Aug 2022111.62111.62111.62111.62111.62-
17 Aug 2022120.00120.00114.22114.62114.62146
16 Aug 2022119.98120.44119.98120.44120.44184
15 Aug 2022120.00121.08120.00121.08121.08202
12 Aug 2022118.54121.42118.54121.04121.0489
11 Aug 2022116.36116.96116.36116.96116.9615
10 Aug 2022112.52116.12112.50115.30115.30165
09 Aug 2022116.90118.12112.60113.10113.10224
08 Aug 2022116.02118.90116.02118.70118.7068
05 Aug 2022119.08119.20119.08119.20119.205
04 Aug 2022117.74118.80117.74118.80118.801
03 Aug 2022113.58113.58113.58113.58113.58-
02 Aug 2022111.74113.16111.74113.16113.1680
01 Aug 2022109.82112.18109.82112.18112.182
29 Jul 2022114.00114.00109.02110.50110.50324
28 Jul 2022114.30114.30109.80112.08112.0883
27 Jul 2022103.42117.40103.42113.84113.84186
26 Jul 2022107.44107.44103.62103.62103.62-
25 Jul 2022108.84108.86107.52107.54107.5425
22 Jul 2022110.16112.64109.00109.00109.00260
21 Jul 2022110.34113.26110.34113.26113.26198
20 Jul 2022108.86111.24107.90110.78110.78242
19 Jul 2022101.70103.96101.70103.96103.9615
18 Jul 2022101.20105.06101.20103.94103.9426
15 Jul 202295.7599.0795.7599.0799.07200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...