UK markets closed

Spotify Technology S.A. (639.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
88.80-1.35 (-1.50%)
At close: 01:54PM CEST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
14 Jul 202298.4098.4097.0497.0497.0427
13 Jul 202298.8898.9394.9997.8197.81455
12 Jul 202298.23100.9098.23100.90100.9011
11 Jul 2022101.94102.0299.9899.9899.9829
08 Jul 2022104.42104.42104.42104.42104.421
07 Jul 2022100.32101.56100.32101.50101.508
06 Jul 2022102.58102.58101.28101.90101.9089
05 Jul 202294.50100.6693.85100.66100.6645
04 Jul 202292.7893.8992.7893.8993.8910
01 Jul 202288.8188.8188.8188.8188.81-
30 Jun 202292.9492.9491.2791.6991.6925
29 Jun 202293.8393.8389.9491.7391.7389
28 Jun 2022100.06101.16100.06101.16101.165
27 Jun 2022100.90103.00100.90102.36102.3663
24 Jun 202296.8499.6096.8499.1699.1619
23 Jun 202293.5093.5093.4393.4393.437
22 Jun 202295.6095.6094.2494.2494.246
21 Jun 202294.6198.9294.6198.9298.9260
20 Jun 202294.0095.2894.0094.3994.3971
17 Jun 202292.8994.6892.8994.6894.6870
16 Jun 2022100.34100.3497.8697.8697.8647
15 Jun 202294.8895.1294.4395.1295.1238
14 Jun 202295.1496.0895.0896.0896.08213
13 Jun 202295.4196.3494.0394.1494.14121
10 Jun 2022106.80107.5099.4399.4399.4368
09 Jun 2022108.66109.50106.44106.44106.44376
08 Jun 2022101.76107.78101.76107.78107.78225
07 Jun 2022104.12104.12101.72101.72101.723
06 Jun 2022106.00110.02104.58104.58104.5884
03 Jun 2022107.56107.56104.88104.88104.8829
02 Jun 2022102.86107.70102.64107.70107.70210
01 Jun 2022104.80107.72104.80107.72107.721
31 May 2022104.56105.56104.56105.18105.182
30 May 2022107.00108.10107.00107.52107.52225
27 May 2022100.46103.64100.46103.64103.6462
26 May 2022100.84102.10100.34102.10102.10166
25 May 202296.42100.1096.4298.4898.4864
24 May 2022101.12101.1295.9995.9995.99134
23 May 2022101.24101.8496.7498.1998.19281
20 May 2022100.60102.9899.1099.1099.10294
19 May 202298.9898.9898.9898.9898.98-
18 May 202299.1499.7799.1499.7799.775
17 May 202296.5097.7496.5097.7497.74185
16 May 2022103.00103.00100.08100.08100.0842
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...