UK markets open in 1 hour 37 minutes
NIKKEI 225
38,826.30 -96.70 (-0.25%) HANG SENG
18,452.08 +49.08 (+0.27%) CRUDE OIL
73.56 -0.66 (-0.89%) GOLD FUTURES
2,369.40 +0.10 (+0.00%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,964.97 +425.55 (+0.79%)
Equinix Inc (EQN2.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:13AM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | - |
| 31 May 2024 | 701.40 | 701.40 | 701.40 | 701.40 | 701.40 | - |
| 30 May 2024 | 696.60 | 696.60 | 696.60 | 696.60 | 696.60 | - |
| 29 May 2024 | 704.20 | 704.20 | 704.20 | 704.20 | 704.20 | - |
| 28 May 2024 | 703.20 | 703.20 | 703.20 | 703.20 | 703.20 | - |
| 27 May 2024 | 704.20 | 704.20 | 704.20 | 704.20 | 704.20 | - |
| 24 May 2024 | 708.60 | 708.60 | 708.60 | 708.60 | 708.60 | - |
| 23 May 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | - |
| 22 May 2024 | 727.80 | 727.80 | 727.80 | 727.80 | 727.80 | - |
| 21 May 2024 | 727.60 | 727.60 | 727.60 | 727.60 | 727.60 | - |
| 21 May 2024 | 4.26 Dividend | |||||
| 20 May 2024 | 733.60 | 733.60 | 733.60 | 733.60 | 729.34 | - |
| 17 May 2024 | 734.40 | 734.40 | 734.40 | 734.40 | 730.14 | - |
| 16 May 2024 | 742.40 | 742.40 | 742.40 | 742.40 | 738.09 | - |
| 15 May 2024 | 728.40 | 728.40 | 728.40 | 728.40 | 724.17 | - |
| 14 May 2024 | 718.80 | 718.80 | 718.80 | 718.80 | 714.63 | - |
| 13 May 2024 | 702.20 | 702.20 | 702.20 | 702.20 | 698.12 | - |
| 10 May 2024 | 717.60 | 717.60 | 717.60 | 717.60 | 713.43 | - |
| 09 May 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 705.88 | - |
| 08 May 2024 | 661.40 | 661.40 | 661.40 | 661.40 | 657.56 | - |
| 07 May 2024 | 643.60 | 643.60 | 643.60 | 643.60 | 639.86 | - |
| 06 May 2024 | 649.80 | 649.80 | 649.80 | 649.80 | 646.03 | - |
| 03 May 2024 | 653.20 | 653.20 | 653.20 | 653.20 | 649.41 | - |
| 02 May 2024 | 646.80 | 646.80 | 646.80 | 646.80 | 643.04 | - |
| 30 Apr 2024 | 676.80 | 676.80 | 676.80 | 676.80 | 672.87 | - |
| 29 Apr 2024 | 682.20 | 682.20 | 682.20 | 682.20 | 678.24 | - |
| 26 Apr 2024 | 688.20 | 688.20 | 688.20 | 688.20 | 684.20 | - |
| 25 Apr 2024 | 703.60 | 703.60 | 703.60 | 703.60 | 699.51 | - |
| 24 Apr 2024 | 711.20 | 711.20 | 711.20 | 711.20 | 707.07 | - |
| 23 Apr 2024 | 706.80 | 706.80 | 706.80 | 706.80 | 702.70 | - |
| 22 Apr 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 697.92 | - |
| 19 Apr 2024 | 689.60 | 689.60 | 689.60 | 689.60 | 685.60 | - |
| 18 Apr 2024 | 687.80 | 687.80 | 687.80 | 687.80 | 683.81 | - |
| 17 Apr 2024 | 697.20 | 697.20 | 697.20 | 697.20 | 693.15 | - |
| 16 Apr 2024 | 697.80 | 697.80 | 697.80 | 697.80 | 693.75 | - |
| 15 Apr 2024 | 717.60 | 717.60 | 717.60 | 717.60 | 713.43 | - |
| 12 Apr 2024 | 721.60 | 721.60 | 721.60 | 721.60 | 717.41 | - |
| 11 Apr 2024 | 720.60 | 720.60 | 720.60 | 720.60 | 716.42 | - |
| 10 Apr 2024 | 736.60 | 736.60 | 736.60 | 736.60 | 732.32 | - |
| 09 Apr 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 719.80 | - |
| 08 Apr 2024 | 721.60 | 721.60 | 721.60 | 721.60 | 717.41 | - |
| 05 Apr 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 716.61 | - |
| 04 Apr 2024 | 726.60 | 726.60 | 726.60 | 726.60 | 722.38 | - |
| 03 Apr 2024 | 732.40 | 732.40 | 732.40 | 732.40 | 728.15 | - |
| 02 Apr 2024 | 745.60 | 745.60 | 745.60 | 745.60 | 741.27 | - |
| 28 Mar 2024 | 751.80 | 751.80 | 751.80 | 751.80 | 747.43 | - |
| 27 Mar 2024 | 739.20 | 739.20 | 739.20 | 739.20 | 734.91 | - |
| 26 Mar 2024 | 729.00 | 729.00 | 729.00 | 729.00 | 724.77 | - |
| 25 Mar 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 725.76 | - |
| 22 Mar 2024 | 745.80 | 745.80 | 745.80 | 745.80 | 741.47 | - |
| 21 Mar 2024 | 751.20 | 751.20 | 751.20 | 751.20 | 746.84 | - |
| 20 Mar 2024 | 771.60 | 771.60 | 771.60 | 771.60 | 767.12 | - |
| 19 Mar 2024 | 783.20 | 783.20 | 783.20 | 783.20 | 778.65 | - |
| 18 Mar 2024 | 776.20 | 776.20 | 776.20 | 776.20 | 771.69 | - |
| 15 Mar 2024 | 788.40 | 788.40 | 788.40 | 788.40 | 783.82 | - |
| 14 Mar 2024 | 788.60 | 788.60 | 788.60 | 788.60 | 784.02 | - |
| 13 Mar 2024 | 811.20 | 811.20 | 811.20 | 811.20 | 806.49 | - |
| 12 Mar 2024 | 811.80 | 811.80 | 811.80 | 811.80 | 807.09 | - |
| 11 Mar 2024 | 827.80 | 827.80 | 827.80 | 827.80 | 822.99 | - |
| 08 Mar 2024 | 824.20 | 824.20 | 824.20 | 824.20 | 819.41 | - |
| 07 Mar 2024 | 827.20 | 827.20 | 827.20 | 827.20 | 822.40 | - |
| 06 Mar 2024 | 821.40 | 821.40 | 821.40 | 821.40 | 816.63 | - |
| 05 Mar 2024 | 836.80 | 836.80 | 836.80 | 836.80 | 831.94 | - |
| 04 Mar 2024 | 825.60 | 825.60 | 825.60 | 825.60 | 820.81 | - |
| 01 Mar 2024 | 820.60 | 820.60 | 820.60 | 820.60 | 815.83 | - |
| 29 Feb 2024 | 819.60 | 819.60 | 819.60 | 819.60 | 814.84 | - |
| 28 Feb 2024 | 802.60 | 802.60 | 802.60 | 802.60 | 797.94 | - |
| 27 Feb 2024 | 801.40 | 801.40 | 801.40 | 801.40 | 796.75 | - |
| 27 Feb 2024 | 4.26 Dividend | |||||
| 26 Feb 2024 | 811.00 | 811.00 | 811.00 | 811.00 | 802.06 | - |
| 23 Feb 2024 | 811.20 | 811.20 | 811.20 | 811.20 | 802.25 | - |
| 22 Feb 2024 | 796.20 | 796.20 | 796.20 | 796.20 | 787.42 | - |
| 21 Feb 2024 | 787.20 | 787.20 | 787.20 | 787.20 | 778.52 | - |
| 20 Feb 2024 | 789.60 | 789.60 | 789.60 | 789.60 | 780.89 | - |
| 19 Feb 2024 | 791.60 | 791.60 | 791.60 | 791.60 | 782.87 | - |
| 16 Feb 2024 | 808.80 | 808.80 | 808.80 | 808.80 | 799.88 | - |
| 15 Feb 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 766.45 | - |
| 14 Feb 2024 | 774.40 | 774.40 | 774.40 | 774.40 | 765.86 | - |
| 13 Feb 2024 | 785.60 | 785.60 | 785.60 | 785.60 | 776.94 | - |
| 12 Feb 2024 | 789.80 | 789.80 | 789.80 | 789.80 | 781.09 | - |
| 09 Feb 2024 | 790.20 | 790.20 | 790.20 | 790.20 | 781.48 | - |
| 08 Feb 2024 | 782.40 | 782.40 | 782.40 | 782.40 | 773.77 | - |
| 07 Feb 2024 | 775.80 | 775.80 | 775.80 | 775.80 | 767.24 | - |
| 06 Feb 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 766.45 | - |
| 05 Feb 2024 | 778.40 | 778.40 | 778.40 | 778.40 | 769.81 | - |
| 02 Feb 2024 | 775.40 | 775.40 | 775.40 | 775.40 | 766.85 | - |
| 01 Feb 2024 | 765.80 | 765.80 | 765.80 | 765.80 | 757.35 | - |
| 31 Jan 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 766.45 | - |
| 30 Jan 2024 | 764.60 | 764.60 | 764.60 | 764.60 | 756.17 | - |
| 29 Jan 2024 | 744.40 | 744.40 | 744.40 | 744.40 | 736.19 | - |
| 26 Jan 2024 | 747.20 | 753.80 | 747.20 | 753.80 | 745.49 | 6 |
| 25 Jan 2024 | 729.60 | 729.60 | 729.60 | 729.60 | 721.55 | - |
| 24 Jan 2024 | 733.00 | 733.00 | 733.00 | 733.00 | 724.92 | - |
| 23 Jan 2024 | 732.20 | 732.20 | 732.20 | 732.20 | 724.12 | - |
| 22 Jan 2024 | 733.60 | 733.60 | 733.60 | 733.60 | 725.51 | - |
| 19 Jan 2024 | 726.40 | 726.40 | 726.40 | 726.40 | 718.39 | - |
| 18 Jan 2024 | 729.80 | 729.80 | 729.80 | 729.80 | 721.75 | - |
| 17 Jan 2024 | 748.40 | 748.40 | 748.40 | 748.40 | 740.15 | - |
| 16 Jan 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 732.83 | - |
| 15 Jan 2024 | 726.60 | 726.60 | 726.60 | 726.60 | 718.59 | - |
| *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.