Spotify Technology SA (639.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 20 Jun 2024 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | - |
| 19 Jun 2024 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | - |
| 18 Jun 2024 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | - |
| 17 Jun 2024 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | - |
| 14 Jun 2024 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | - |
| 13 Jun 2024 | 292.55 | 292.55 | 292.55 | 292.55 | 292.55 | - |
| 12 Jun 2024 | 287.45 | 287.45 | 287.45 | 287.45 | 287.45 | - |
| 11 Jun 2024 | 285.45 | 285.45 | 285.45 | 285.45 | 285.45 | - |
| 10 Jun 2024 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - |
| 07 Jun 2024 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | - |
| 06 Jun 2024 | 297.05 | 297.05 | 297.05 | 297.05 | 297.05 | - |
| 05 Jun 2024 | 299.70 | 299.70 | 299.70 | 299.70 | 299.70 | - |
| 04 Jun 2024 | 286.45 | 286.45 | 286.45 | 286.45 | 286.45 | - |
| 03 Jun 2024 | 272.90 | 272.90 | 272.90 | 272.90 | 272.90 | - |
| 31 May 2024 | 279.30 | 279.30 | 279.30 | 279.30 | 279.30 | - |
| 30 May 2024 | 281.55 | 281.55 | 281.55 | 281.55 | 281.55 | - |
| 29 May 2024 | 283.60 | 283.60 | 283.60 | 283.60 | 283.60 | - |
| 28 May 2024 | 278.05 | 278.05 | 278.05 | 278.05 | 278.05 | - |
| 27 May 2024 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | - |
| 24 May 2024 | 276.15 | 276.15 | 276.15 | 276.15 | 276.15 | - |
| 23 May 2024 | 276.95 | 276.95 | 276.95 | 276.95 | 276.95 | - |
| 22 May 2024 | 279.65 | 279.65 | 279.65 | 279.65 | 279.65 | - |
| 21 May 2024 | 283.35 | 283.35 | 283.35 | 283.35 | 283.35 | - |
| 20 May 2024 | 278.15 | 278.15 | 278.15 | 278.15 | 278.15 | - |
| 17 May 2024 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | - |
| 16 May 2024 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | - |
| 15 May 2024 | 273.10 | 273.10 | 273.10 | 273.10 | 273.10 | - |
| 14 May 2024 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | - |
| 13 May 2024 | 272.25 | 272.25 | 272.25 | 272.25 | 272.25 | - |
| 10 May 2024 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | - |
| 09 May 2024 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | - |
| 08 May 2024 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | - |
| 07 May 2024 | 276.05 | 276.05 | 276.05 | 276.05 | 276.05 | - |
| 06 May 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | - |
| 03 May 2024 | 274.35 | 274.35 | 274.35 | 274.35 | 274.35 | - |
| 02 May 2024 | 266.55 | 266.55 | 266.55 | 266.55 | 266.55 | - |
| 30 Apr 2024 | 266.55 | 266.55 | 266.55 | 266.55 | 266.55 | - |
| 29 Apr 2024 | 270.35 | 270.35 | 270.35 | 270.35 | 270.35 | - |
| 26 Apr 2024 | 274.55 | 274.55 | 274.55 | 274.55 | 274.55 | - |
| 25 Apr 2024 | 258.15 | 258.15 | 258.15 | 258.15 | 258.15 | - |
| 24 Apr 2024 | 286.05 | 286.05 | 286.05 | 286.05 | 286.05 | - |
| 23 Apr 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 254.05 | - |
| 22 Apr 2024 | 259.05 | 259.05 | 259.05 | 259.05 | 259.05 | - |
| 19 Apr 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | - |
| 18 Apr 2024 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - |
| 17 Apr 2024 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | - |
| 16 Apr 2024 | 271.95 | 271.95 | 271.95 | 271.95 | 271.95 | - |
| 15 Apr 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - |
| 12 Apr 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | - |
| 11 Apr 2024 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | - |
| 10 Apr 2024 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | - |
| 09 Apr 2024 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | - |
| 08 Apr 2024 | 285.25 | 285.25 | 285.25 | 285.25 | 285.25 | - |
| 05 Apr 2024 | 273.55 | 273.55 | 273.55 | 273.55 | 273.55 | - |
| 04 Apr 2024 | 269.15 | 269.15 | 269.15 | 269.15 | 269.15 | - |
| 03 Apr 2024 | 248.25 | 267.40 | 248.25 | 263.50 | 263.50 | 37 |
| 02 Apr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
| 28 Mar 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| 27 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 26 Mar 2024 | 240.50 | 248.50 | 240.50 | 248.50 | 248.50 | 13 |
| 25 Mar 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - |
| 22 Mar 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - |
| 21 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 20 Mar 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| 19 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 18 Mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 15 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
| 14 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
| 13 Mar 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - |
| 12 Mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 11 Mar 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| 08 Mar 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | - |
| 07 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 06 Mar 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| 05 Mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 04 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 01 Mar 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
| 29 Feb 2024 | 231.50 | 234.50 | 231.50 | 234.50 | 234.50 | 20 |
| 28 Feb 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 27 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| 26 Feb 2024 | 236.00 | 236.00 | 234.50 | 234.50 | 234.50 | 10 |
| 23 Feb 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
| 22 Feb 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
| 21 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 20 Feb 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
| 19 Feb 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
| 16 Feb 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
| 15 Feb 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| 14 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 13 Feb 2024 | 216.00 | 221.00 | 216.00 | 221.00 | 221.00 | 10 |
| 12 Feb 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | - |
| 09 Feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 08 Feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 07 Feb 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - |
| 06 Feb 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| 05 Feb 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| 02 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 01 Feb 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
| 31 Jan 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - |
| *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.