UK markets open in 5 hours 34 minutes
NIKKEI 225
37,881.19 -80.61 (-0.21%) HANG SENG
16,251.84 0.00 (0.00%) CRUDE OIL
82.76 +0.07 (+0.08%) GOLD FUTURES
2,383.90 -4.50 (-0.19%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,355.59 -1,992.57 (-3.88%)
Spotify Technology S.A. (639.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | 216 |
| 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 | - |
| 05 Mar 2024 | 250.00 | 250.00 | 243.00 | 246.00 | 246.00 | 198 |
| 04 Mar 2024 | 241.50 | 246.00 | 241.50 | 246.00 | 246.00 | 145 |
| 01 Mar 2024 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 93 |
| 29 Feb 2024 | 231.50 | 236.00 | 231.00 | 236.00 | 236.00 | 30 |
| 28 Feb 2024 | 232.50 | 235.00 | 232.00 | 232.00 | 232.00 | 126 |
| 27 Feb 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 246 |
| 26 Feb 2024 | 237.50 | 237.50 | 232.00 | 233.50 | 233.50 | 462 |
| 23 Feb 2024 | 230.50 | 236.00 | 228.00 | 236.00 | 236.00 | 250 |
| 22 Feb 2024 | 226.50 | 229.00 | 226.50 | 229.00 | 229.00 | 58 |
| 21 Feb 2024 | 223.50 | 225.00 | 222.50 | 224.00 | 224.00 | 93 |
| 20 Feb 2024 | 228.50 | 228.50 | 223.00 | 226.00 | 226.00 | 133 |
| 19 Feb 2024 | 227.00 | 231.50 | 227.00 | 229.00 | 229.00 | 300 |
| 16 Feb 2024 | 226.50 | 229.50 | 226.00 | 228.00 | 228.00 | 188 |
| 15 Feb 2024 | 227.00 | 228.50 | 227.00 | 228.50 | 228.50 | 38 |
| 14 Feb 2024 | 221.00 | 226.50 | 221.00 | 226.50 | 226.50 | 74 |
| 13 Feb 2024 | 216.50 | 221.50 | 210.50 | 221.50 | 221.50 | 49 |
| 12 Feb 2024 | 221.50 | 225.00 | 219.00 | 219.00 | 219.00 | 515 |
| 09 Feb 2024 | 222.00 | 224.00 | 221.50 | 224.00 | 224.00 | 82 |
| 08 Feb 2024 | 222.00 | 225.50 | 221.00 | 222.50 | 222.50 | 118 |
| 07 Feb 2024 | 214.50 | 223.00 | 211.50 | 223.00 | 223.00 | 1,597 |
| 06 Feb 2024 | 210.50 | 227.50 | 210.50 | 215.00 | 215.00 | 973 |
| 05 Feb 2024 | 207.50 | 208.50 | 205.50 | 207.50 | 207.50 | 240 |
| 02 Feb 2024 | 203.00 | 206.00 | 203.00 | 203.50 | 203.50 | 76 |
| 01 Feb 2024 | 198.40 | 203.00 | 198.40 | 202.00 | 202.00 | 140 |
| 31 Jan 2024 | 200.00 | 200.00 | 196.60 | 197.40 | 197.40 | 126 |
| 30 Jan 2024 | 206.00 | 207.00 | 201.50 | 201.50 | 201.50 | 980 |
| 29 Jan 2024 | 196.40 | 200.50 | 196.40 | 200.50 | 200.50 | 233 |
| 26 Jan 2024 | 197.00 | 197.80 | 195.60 | 196.80 | 196.80 | 45 |
| 25 Jan 2024 | 193.00 | 196.20 | 192.80 | 196.20 | 196.20 | 105 |
| 24 Jan 2024 | 193.20 | 195.80 | 193.20 | 193.20 | 193.20 | 200 |
| 23 Jan 2024 | 187.40 | 190.40 | 187.40 | 190.40 | 190.40 | - |
| 22 Jan 2024 | 189.80 | 190.00 | 189.80 | 190.00 | 190.00 | 12 |
| 19 Jan 2024 | 187.20 | 189.60 | 187.20 | 189.60 | 189.60 | 10 |
| 18 Jan 2024 | 181.20 | 191.60 | 181.20 | 188.80 | 188.80 | 775 |
| 17 Jan 2024 | 185.80 | 186.80 | 179.60 | 179.60 | 179.60 | 38 |
| 16 Jan 2024 | 184.60 | 185.80 | 182.80 | 185.80 | 185.80 | 52 |
| 15 Jan 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
| 12 Jan 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 10 |
| 11 Jan 2024 | 178.40 | 181.40 | 178.40 | 181.40 | 181.40 | 55 |
| 10 Jan 2024 | 175.60 | 175.60 | 175.40 | 175.40 | 175.40 | 65 |
| 09 Jan 2024 | 179.00 | 180.80 | 177.60 | 177.60 | 177.60 | 88 |
| 08 Jan 2024 | 177.60 | 177.60 | 175.80 | 175.80 | 175.80 | 9 |
| 05 Jan 2024 | 175.20 | 177.40 | 175.20 | 175.20 | 175.20 | 16 |
| 04 Jan 2024 | 171.20 | 178.60 | 171.20 | 178.60 | 178.60 | 287 |
| 03 Jan 2024 | 171.20 | 173.20 | 170.00 | 171.20 | 171.20 | 77 |
| 02 Jan 2024 | 170.00 | 170.20 | 170.00 | 170.00 | 170.00 | 231 |
| 29 Dec 2023 | 169.60 | 172.60 | 169.60 | 172.60 | 172.60 | 8 |
| 28 Dec 2023 | 170.40 | 172.40 | 170.00 | 172.40 | 172.40 | 51 |
| 27 Dec 2023 | 171.00 | 172.60 | 171.00 | 171.40 | 171.40 | 142 |
| 22 Dec 2023 | 174.20 | 174.20 | 171.00 | 171.00 | 171.00 | 30 |
| 21 Dec 2023 | 171.80 | 176.20 | 171.80 | 176.20 | 176.20 | 64 |
| 20 Dec 2023 | 173.20 | 173.20 | 173.00 | 173.20 | 173.20 | 44 |
| 19 Dec 2023 | 177.60 | 177.60 | 173.60 | 173.60 | 173.60 | 12 |
| 18 Dec 2023 | 175.20 | 177.20 | 175.20 | 176.40 | 176.40 | 297 |
| 15 Dec 2023 | 177.60 | 180.20 | 177.60 | 180.20 | 180.20 | 19 |
| 14 Dec 2023 | 182.40 | 184.80 | 182.00 | 184.80 | 184.80 | 48 |
| 13 Dec 2023 | 183.60 | 185.80 | 181.60 | 181.60 | 181.60 | 200 |
| 12 Dec 2023 | 182.40 | 185.60 | 182.40 | 184.20 | 184.20 | 83 |
| 11 Dec 2023 | 184.80 | 186.80 | 184.40 | 185.60 | 185.60 | 49 |
| 08 Dec 2023 | 180.60 | 180.60 | 178.20 | 178.20 | 178.20 | 65 |
| 07 Dec 2023 | 179.00 | 180.20 | 178.80 | 180.00 | 180.00 | 37 |
| 06 Dec 2023 | 186.00 | 186.20 | 184.00 | 184.00 | 184.00 | 213 |
| 05 Dec 2023 | 178.00 | 185.20 | 178.00 | 182.00 | 182.00 | 171 |
| 04 Dec 2023 | 168.00 | 183.60 | 168.00 | 180.80 | 180.80 | 615 |
| 01 Dec 2023 | 167.20 | 167.40 | 166.60 | 167.00 | 167.00 | 158 |
| 30 Nov 2023 | 165.20 | 167.60 | 165.20 | 167.60 | 167.60 | 201 |
| 29 Nov 2023 | 165.20 | 167.00 | 165.20 | 167.00 | 167.00 | 239 |
| 28 Nov 2023 | 166.40 | 167.00 | 166.40 | 167.00 | 167.00 | 200 |
| 27 Nov 2023 | 164.80 | 167.20 | 164.80 | 167.20 | 167.20 | 90 |
| 24 Nov 2023 | 165.20 | 165.80 | 164.60 | 164.60 | 164.60 | 33 |
| 23 Nov 2023 | 165.20 | 166.40 | 165.20 | 166.00 | 166.00 | 27 |
| *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.