UK markets close in 2 hours 54 minutes

Spotify Technology S.A. (639.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
102.80-0.12 (-0.12%)
As of 02:00PM CET. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 2023103.64103.76102.80102.80102.80408
31 Jan 2023------
30 Jan 202394.4294.4292.0392.0392.0391
27 Jan 202392.5993.8892.3893.8893.88212
26 Jan 202391.2991.2991.2991.2991.29-
25 Jan 202390.8090.8087.7887.7887.7850
24 Jan 202391.3491.7391.2091.7391.7363
23 Jan 202390.1892.6090.1892.4092.40318
20 Jan 202386.1088.2486.1087.8587.8585
19 Jan 202385.4086.0585.1986.0586.0516
18 Jan 202384.6985.0084.6985.0085.00320
17 Jan 202384.5285.0384.5285.0385.0311
16 Jan 202384.4984.5984.3084.3084.30105
13 Jan 202383.6084.3982.5282.5282.5287
12 Jan 202384.8584.8582.9484.4384.431,335
11 Jan 202384.0485.2184.0484.8384.83110
10 Jan 202378.7784.0078.7784.0084.00144
09 Jan 202377.9280.3677.9280.3680.36556
06 Jan 202377.3478.2476.8077.5577.55195
05 Jan 202376.2178.0576.0078.0578.05176
04 Jan 202377.1777.1777.0877.0877.082
03 Jan 202373.8276.3973.8275.6875.68100
02 Jan 202374.0075.8173.6375.8175.81356
30 Dec 202273.7273.7273.0073.0073.0045
29 Dec 202271.8572.7871.8572.5072.5045
28 Dec 202271.5972.2671.5972.2672.2623
27 Dec 202272.7373.4572.3572.3572.3575
23 Dec 202273.1673.1673.0073.0073.0025
22 Dec 202272.5273.4972.5273.4973.49211
21 Dec 202271.9071.9071.9071.9071.90-
20 Dec 202269.2069.2068.5968.5968.59302
19 Dec 202270.0470.7370.0470.6870.6875
16 Dec 202267.6167.8167.1367.8167.81317
15 Dec 202274.0174.1069.0269.0269.02353
14 Dec 202275.8476.3375.7076.3376.3325
13 Dec 202275.2479.5675.2478.0278.02930
12 Dec 202274.6474.6474.0074.0074.0020
09 Dec 202273.4974.9973.4974.9974.9978
08 Dec 202271.6772.8071.6672.8072.80122
07 Dec 202271.5672.1869.9472.1872.18147
06 Dec 202274.3475.1971.7571.7571.75375
05 Dec 202275.5676.3475.4176.3476.34186
02 Dec 202275.0275.0275.0075.0075.0020
01 Dec 202275.6675.9875.6675.9875.9826
30 Nov 202272.2873.8272.2872.5372.53690
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...