UK markets closed

Spotify Technology S.A. (SPOT.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
292.45+9.25 (+3.27%)
At close: 05:32PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024285.55292.45285.55292.45292.45-
13 Jun 2024293.40293.40283.20283.20283.20-
12 Jun 2024289.75289.75288.45288.45288.45-
11 Jun 2024287.50295.00287.50291.80291.8058
10 Jun 2024284.05288.90284.05288.90288.90-
07 Jun 2024294.25294.25289.40289.40289.40-
06 Jun 2024298.95298.95295.95295.95295.95-
05 Jun 2024299.60300.65299.60300.65300.6520
04 Jun 2024287.55292.30287.55292.30292.30-
03 Jun 2024274.35286.95274.35286.95286.9531
31 May 2024280.90280.90269.90269.90269.90-
30 May 2024281.75282.00281.75282.00282.00-
29 May 2024284.10284.10283.70283.70283.70-
28 May 2024284.60284.60284.45284.45284.45-
27 May 2024284.45285.00282.00282.25282.2548
24 May 2024278.50278.50278.50278.50278.50-
23 May 2024277.20281.25277.20281.25281.2542
22 May 2024281.00281.00276.95276.95276.95-
21 May 2024283.75283.75278.95278.95278.95-
20 May 2024278.65278.65278.65278.65278.65-
17 May 2024274.95277.00274.95277.00277.00-
16 May 2024279.00279.00276.80276.80276.80-
15 May 2024271.70276.00271.70276.00276.0040
14 May 2024268.70269.25268.70269.25269.25-
13 May 2024274.25274.25267.45267.45267.455
10 May 2024278.55278.55274.35274.35274.35-
09 May 2024277.90278.70277.90278.70278.70-
08 May 2024277.60281.50277.60281.50281.5020
07 May 2024278.05278.05276.65276.65276.65-
06 May 2024275.65276.35275.65276.35276.35-
03 May 2024274.60275.05274.60275.05275.05-
02 May 2024267.25269.95267.25269.95269.95-
30 Apr 2024267.75268.55267.75268.55268.55-
29 Apr 2024272.05272.05265.95265.95265.95-
26 Apr 2024275.65275.65270.95270.95270.95-
25 Apr 2024261.90265.10261.90265.10265.10-
24 Apr 2024286.25286.25265.25265.25265.25-
23 Apr 2024252.50291.35252.50291.35291.3590
22 Apr 2024260.20261.25254.40254.40254.4062
19 Apr 2024278.25278.25278.25278.25278.25-
18 Apr 2024278.25278.25278.25278.25278.25-
17 Apr 2024280.10280.10280.10280.10280.10-
16 Apr 2024273.30273.30273.30273.30273.30-
15 Apr 2024281.30281.75281.00281.00281.0040
12 Apr 2024285.50285.50282.95282.95282.9542
11 Apr 2024279.70281.70279.70281.70281.70-
10 Apr 2024276.80281.10272.50280.65280.6578
09 Apr 2024285.10285.10284.30284.30284.3020
08 Apr 2024285.95287.95285.95287.95287.9540
05 Apr 2024275.00284.80275.00284.80284.80-
04 Apr 2024269.00275.65269.00275.65275.6560
03 Apr 2024249.65262.75249.65262.70262.70170
02 Apr 2024245.50246.75244.65246.75246.7579
28 Mar 2024242.00242.00242.00242.00242.00-
27 Mar 2024245.50245.50242.00242.00242.00-
26 Mar 2024242.00253.50242.00245.00245.00100
25 Mar 2024245.00245.00242.00242.00242.00-
22 Mar 2024242.50242.50242.50242.50242.50-
21 Mar 2024240.50241.00240.50241.00241.0040
20 Mar 2024232.50236.00232.50236.00236.00-
19 Mar 2024236.00236.00233.50233.50233.50-
18 Mar 2024234.50234.50234.50234.50234.50-
15 Mar 2024236.00236.00232.50232.50232.50-
14 Mar 2024237.00237.00236.50236.50236.50-
13 Mar 2024237.00237.00235.00235.00235.00-
12 Mar 2024233.50236.50233.50236.50236.5020
11 Mar 2024235.50235.50235.50235.50235.50-
08 Mar 2024246.00246.00244.50245.00245.0020
07 Mar 2024245.50245.50245.00245.00245.00-
06 Mar 2024242.00247.00242.00247.00247.0062
05 Mar 2024246.00247.00244.50244.50244.50158
04 Mar 2024240.50245.50240.50245.50245.5054
01 Mar 2024235.50240.00234.50240.00240.0056
29 Feb 2024233.00235.00233.00235.00235.00-
28 Feb 2024233.00234.00233.00234.00234.00-
27 Feb 2024234.50234.50232.00233.50233.5020
26 Feb 2024236.00236.00234.00234.00234.00-
23 Feb 2024230.00230.00230.00230.00230.00-
22 Feb 2024229.50229.50229.00229.00229.00-
21 Feb 2024223.00225.50223.00225.50225.50-
20 Feb 2024229.50229.50225.00225.00225.00-
19 Feb 2024229.50230.50229.50230.50230.5080
16 Feb 2024228.00229.00226.00229.00229.0060
15 Feb 2024227.50227.50226.50226.50226.50-
14 Feb 2024223.00223.50223.00223.50223.50-
13 Feb 2024218.00221.50218.00221.50221.50-
12 Feb 2024223.00223.00220.50220.50220.50-
09 Feb 2024220.50224.00220.50224.00224.0040
08 Feb 2024222.00226.50222.00226.50226.5040
07 Feb 2024216.00222.50216.00222.50222.50-
06 Feb 2024210.00220.00210.00220.00220.0059
05 Feb 2024205.50206.00205.50206.00206.00-
02 Feb 2024204.00205.50204.00205.50205.50-
01 Feb 2024201.00201.50201.00201.50201.50-
31 Jan 2024198.80201.00198.80201.00201.00-
30 Jan 2024202.50202.50202.50202.50202.50-
29 Jan 2024197.80199.80197.80199.80199.80-
26 Jan 2024196.00196.40196.00196.40196.40-
25 Jan 2024194.20194.20194.20194.20194.20-
24 Jan 2024193.40193.40193.20193.20193.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...