UK markets closed

Block Inc (SQ3.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
58.53-1.84 (-3.05%)
At close: 04:30PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202459.8959.8958.5358.5358.5315
30 May 202460.3760.3760.3760.3760.37-
29 May 202460.2860.3760.2860.3760.371
28 May 202460.9160.9160.1360.1360.1316
27 May 202461.3761.3760.9160.9160.9140
24 May 202462.0962.0961.7261.7261.727
23 May 202463.0763.0763.0763.0763.07-
22 May 202466.2266.2265.6565.6565.6555
21 May 202467.4167.4167.4167.4167.41-
20 May 202466.7266.7266.7266.7266.72-
17 May 202466.0966.7266.0966.7266.7234
16 May 202466.0966.0966.0966.0966.09-
15 May 202465.6366.0965.6366.0966.09100
14 May 202464.8464.8464.8464.8464.84-
13 May 202466.5766.5766.5766.5766.57-
10 May 202467.7867.7867.7667.7667.7685
09 May 202466.2966.2966.2966.2966.29-
08 May 202467.1467.1467.1467.1467.14-
07 May 202467.7467.7467.7467.7467.74-
06 May 202464.8864.8864.8864.8864.88-
03 May 202470.1470.1470.1470.1470.14-
02 May 202464.1565.6463.7665.6465.6475
30 Apr 202470.0370.0370.0370.0370.03-
29 Apr 202469.3369.3369.3369.3369.33-
26 Apr 202468.7168.7168.7168.7168.71-
25 Apr 202468.2968.2968.2968.2968.29-
24 Apr 202470.7470.7469.1069.1069.108
23 Apr 202467.1268.0067.1268.0068.0072
22 Apr 202466.3166.6766.3166.6766.679
19 Apr 202467.5067.5067.5067.5067.50-
18 Apr 202468.8068.8068.8068.8068.80-
17 Apr 202469.0969.0968.3568.3568.3528
16 Apr 202469.0969.0969.0969.0969.09-
15 Apr 202471.9871.9871.9871.9871.98-
12 Apr 202474.4174.4171.9871.9871.98171
11 Apr 202472.7872.7872.7872.7872.78-
10 Apr 202473.4173.4172.7772.7772.7720
09 Apr 202472.2172.2172.2172.2172.21-
08 Apr 202470.8672.2170.8672.2172.2148
05 Apr 202469.5469.5469.5469.5469.54-
04 Apr 202473.0173.0173.0173.0173.01-
03 Apr 202473.0173.0173.0173.0173.01-
02 Apr 202477.2977.2972.2872.2872.2870
28 Mar 202477.0377.3277.0377.3277.3210
27 Mar 202478.0578.0576.2676.2676.2619
26 Mar 202476.1676.1676.1676.1676.16-
25 Mar 202475.3375.8275.3375.8275.827
22 Mar 202477.0677.0677.0677.0677.06-
21 Mar 202475.2477.8975.2477.0677.06270
20 Mar 202472.9974.6372.9974.6374.6370
19 Mar 202474.0174.0174.0174.0174.01-
18 Mar 202473.9973.9973.9973.9973.99-
15 Mar 202474.3774.3774.3774.3774.37-
14 Mar 202478.2278.2278.2278.2278.22-
13 Mar 202474.8878.1274.8878.1278.128
12 Mar 202474.8874.8874.8874.8874.88-
11 Mar 202474.2974.8374.2974.8374.83134
08 Mar 202470.1374.5970.1374.5974.5913
07 Mar 202469.1769.1769.1769.1769.17-
06 Mar 202469.1769.1769.1769.1769.17-
05 Mar 202470.9570.9570.9570.9570.95-
04 Mar 202473.3373.3370.9570.9570.9530
01 Mar 202473.3373.3373.3373.3373.33-
29 Feb 202472.2072.2072.2072.2072.20-
28 Feb 202471.6171.6171.3771.3771.375
27 Feb 202469.0069.0068.6068.6068.6031
26 Feb 202473.5073.5073.5073.5073.50-
23 Feb 202470.3275.5570.3275.1975.19342
22 Feb 202460.6262.9260.6262.9262.9265
21 Feb 202460.4160.4160.4160.4160.41-
20 Feb 202460.8060.8059.9359.9359.93239
19 Feb 202461.1961.1961.1961.1961.19-
16 Feb 202464.3364.3364.3364.3364.33-
15 Feb 202462.9063.9062.9063.9063.9075
14 Feb 202461.1162.6161.1162.6162.612
13 Feb 202464.2164.2164.2164.2164.21-
12 Feb 202461.8064.2161.8064.2164.2150
09 Feb 202463.6764.1963.6764.1964.1946
08 Feb 202462.8162.8162.8162.8162.81-
07 Feb 202462.0262.0262.0262.0262.02-
06 Feb 202461.6661.6661.6661.6661.66-
05 Feb 202462.3562.3562.3562.3562.35-
02 Feb 202462.0062.0062.0062.0062.00-
01 Feb 202461.0261.0260.4560.4560.4510
31 Jan 202462.3062.3062.3062.3062.30-
30 Jan 202463.6563.6563.6563.6563.65-
29 Jan 202459.4062.7159.4062.7162.71400
26 Jan 202457.3057.3057.3057.3057.30-
25 Jan 202457.4357.4357.3657.3657.36200
24 Jan 202461.8261.8261.6161.6161.6129
23 Jan 202461.0561.0561.0561.0561.05-
22 Jan 202460.6160.6160.6160.6160.61-
19 Jan 202459.3159.3159.3159.3159.31-
18 Jan 202458.8458.8458.8458.8458.84-
17 Jan 202459.8859.8859.8859.8859.88-
16 Jan 202460.3060.3060.3060.3060.30-
15 Jan 202461.6961.6961.6961.6961.69-
12 Jan 202461.6961.6961.6961.6961.69-
11 Jan 202462.4762.4762.4762.4762.47-
10 Jan 202463.8263.8261.8061.8061.80200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...