UK markets closed

Block, Inc. (SQU.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
59.46+0.16 (+0.27%)
At close: 05:32PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202459.3959.4659.3959.4659.463
27 Jun 202459.1959.3058.8059.3059.3010
26 Jun 202460.0260.0259.4559.4559.45-
25 Jun 202460.4060.4060.1760.1760.17-
24 Jun 202458.7460.8658.7460.8660.86-
21 Jun 202458.8858.8858.1958.1958.19-
20 Jun 202457.5757.9757.5757.9757.97-
19 Jun 202460.3260.3257.6357.6357.63-
18 Jun 202458.2158.2157.9857.9857.98-
17 Jun 202458.0958.0957.2657.2657.26-
14 Jun 202458.1358.1657.8158.1658.1610
13 Jun 202460.2760.2758.6458.6458.643
12 Jun 202459.3460.4059.3460.4060.40131
11 Jun 202459.5259.5258.9658.9658.96-
10 Jun 202460.5660.5660.0460.0460.04-
07 Jun 202461.4861.4860.7060.7060.70-
06 Jun 202459.9860.6959.9860.6960.69-
05 Jun 202459.5260.1459.5260.1460.14-
04 Jun 202458.9859.2458.9859.2459.24-
03 Jun 202459.3359.7958.8158.8158.8130
31 May 202460.2360.2358.3558.3558.3537
30 May 202460.5760.6660.0260.6660.6656
29 May 202460.4360.4360.2560.2560.25-
28 May 202461.2661.2660.4660.4660.46-
27 May 202461.4161.4160.7961.1061.1050
24 May 202461.5961.5961.5561.5761.5725
23 May 202462.8162.8162.1362.1362.13-
22 May 202465.8665.8663.1463.1463.1444
21 May 202467.9068.1065.5265.5265.5215
20 May 202466.6767.2066.6767.2067.2029
17 May 202466.2866.8366.2866.8366.83-
16 May 202465.9266.0965.9266.0966.09-
15 May 202465.8466.6065.8466.6066.60-
14 May 202464.9066.0364.9066.0366.03131
13 May 202466.3666.3665.4765.4765.47-
10 May 202468.1068.1066.5166.5166.51-
09 May 202466.4066.9966.4066.9966.99-
08 May 202466.5066.5066.2966.4866.48131
07 May 202468.0968.0967.1767.1767.17-
06 May 202465.0366.5764.5566.5766.57161
03 May 202466.2466.2466.2466.2466.24-
02 May 202464.0764.0763.8064.0464.047
30 Apr 202470.5070.5068.7468.7468.74-
29 Apr 202470.0370.5070.0370.5070.50-
26 Apr 202468.9969.4968.9969.4969.49-
25 Apr 202468.5068.5067.0367.0367.03-
24 Apr 202471.1071.1069.4069.4069.40-
23 Apr 202467.5068.8367.2768.8368.83131
22 Apr 202466.4167.2365.8165.8165.81131
19 Apr 202467.9667.9666.8866.8866.88-
18 Apr 202469.2469.2468.9468.9468.94-
17 Apr 202469.1370.0668.2768.2768.279
16 Apr 202468.8869.0868.8869.0869.08-
15 Apr 202472.0872.5371.5071.5071.50187
12 Apr 202474.8274.8272.9572.9572.95131
11 Apr 202473.4073.6173.0073.0073.00131
10 Apr 202473.4773.4772.8372.8372.83-
09 Apr 202471.9672.4071.9672.4072.40-
08 Apr 202470.9672.5570.7272.3872.38116
05 Apr 202468.7870.1768.7870.1770.17182
04 Apr 202471.9871.9871.2771.2771.27278
03 Apr 202473.2373.8872.9573.8873.88157
02 Apr 202476.5076.5073.4073.4073.40-
28 Mar 202477.9877.9877.3477.7277.72139
27 Mar 202478.0678.9576.5776.5776.57278
26 Mar 202476.7378.1076.7378.1078.10139
25 Mar 202474.8076.0074.8076.0076.00139
22 Mar 202477.6577.6575.2675.2675.26-
21 Mar 202475.9077.3975.9077.3977.39-
20 Mar 202472.8373.0572.1872.1872.18139
19 Mar 202474.0674.0672.1073.0173.01321
18 Mar 202473.8374.7373.8374.7374.73278
15 Mar 202474.6774.8673.8073.8073.80189
14 Mar 202479.1479.3274.4474.4474.44100
13 Mar 202475.3478.5475.3478.5478.54-
12 Mar 202475.3575.9073.8774.2174.21398
11 Mar 202474.1475.1074.1475.1075.10146
08 Mar 202470.6173.0670.6173.0673.06-
07 Mar 202469.5969.6669.5969.6669.66-
06 Mar 202469.5070.2369.5070.2370.23139
05 Mar 202470.6470.6468.3368.3368.33509
04 Mar 202472.9373.0271.2671.2671.26139
01 Mar 202473.4673.4672.6072.6072.60-
29 Feb 202472.4074.3872.4073.3873.38139
28 Feb 202471.8873.5871.8873.5873.5815
27 Feb 202468.8970.9568.8970.9570.95-
26 Feb 202472.6572.6569.8669.8769.8724
23 Feb 202470.9174.0770.6873.8473.841,736
22 Feb 202460.7662.2760.7662.2762.27139
21 Feb 202460.7360.7359.5759.5759.57139
20 Feb 202461.1061.1060.6760.6760.67-
19 Feb 202460.9660.9660.9360.9360.93-
16 Feb 202464.8664.8662.1962.1962.19-
15 Feb 202463.6264.1963.6264.1964.19-
14 Feb 202460.9262.2660.9262.2662.26199
13 Feb 202464.4364.4361.9161.9161.91139
12 Feb 202461.7064.3661.7064.3664.36-
09 Feb 202463.7663.7662.9562.9562.95-
08 Feb 202462.7864.2562.7864.0864.08278
07 Feb 202462.4462.4862.4462.4862.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...