Frankfurt - Delayed Quote EUR

Shopify Inc. (307.F)

Compare
72.91 +0.79 (+1.10%)
At close: November 1 at 3:32 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 72.29 72.91 71.55 72.91 72.91 146
Oct 31, 2024 72.63 72.95 71.44 72.12 72.12 340
Oct 30, 2024 74.38 74.38 73.48 73.48 73.48 -
Oct 29, 2024 73.83 74.57 73.67 74.41 74.41 379
Oct 28, 2024 73.36 73.85 73.26 73.85 73.85 507
Oct 25, 2024 73.50 74.34 73.50 73.70 73.70 480
Oct 24, 2024 74.72 74.72 73.32 73.32 73.32 139
Oct 23, 2024 75.09 75.58 74.92 74.92 74.92 940
Oct 22, 2024 75.74 76.00 75.38 75.38 75.38 300
Oct 21, 2024 76.12 76.12 74.90 75.97 75.97 3,817
Oct 18, 2024 75.19 76.09 74.62 76.09 76.09 206
Oct 17, 2024 75.10 76.22 74.53 75.80 75.80 3,215
Oct 16, 2024 74.90 74.92 74.90 74.92 74.92 33
Oct 15, 2024 76.38 76.38 74.94 75.02 75.02 245
Oct 14, 2024 75.74 77.11 75.50 77.11 77.11 4,349
Oct 11, 2024 75.25 75.90 75.25 75.90 75.90 310
Oct 10, 2024 75.71 76.13 75.46 75.88 75.88 67
Oct 9, 2024 74.58 76.46 74.58 76.11 76.11 404
Oct 8, 2024 73.64 75.10 72.94 75.10 75.10 780
Oct 7, 2024 75.40 75.40 74.25 74.25 74.25 664
Oct 4, 2024 70.80 75.00 70.72 75.00 75.00 440
Oct 3, 2024 71.35 71.37 71.06 71.37 71.37 20
Oct 2, 2024 70.15 70.47 70.14 70.46 70.46 606
Oct 1, 2024 71.49 71.94 70.75 70.75 70.75 90
Sep 30, 2024 71.00 71.45 70.29 71.45 71.45 1,060
Sep 27, 2024 72.16 72.34 71.70 71.70 71.70 1,044
Sep 26, 2024 72.03 72.27 71.61 72.00 72.00 578
Sep 25, 2024 71.25 71.88 71.25 71.86 71.86 701
Sep 24, 2024 72.39 72.65 71.88 71.98 71.98 520
Sep 23, 2024 70.79 72.06 70.54 72.06 72.06 376
Sep 20, 2024 69.99 70.43 69.83 69.89 69.89 688
Sep 19, 2024 68.31 71.00 68.31 70.20 70.20 518
Sep 18, 2024 66.94 67.68 66.94 67.68 67.68 190
Sep 17, 2024 66.62 67.98 66.62 66.90 66.90 1,925
Sep 16, 2024 65.10 65.10 64.88 65.00 65.00 160
Sep 13, 2024 64.15 66.00 64.15 65.00 65.00 550
Sep 12, 2024 64.50 65.00 64.50 65.00 65.00 30
Sep 11, 2024 61.49 62.10 58.95 61.50 61.50 650
Sep 10, 2024 61.63 61.63 61.49 61.49 61.49 60
Sep 9, 2024 60.58 62.32 60.36 61.71 61.71 198
Sep 6, 2024 62.46 62.96 60.38 60.38 60.38 42
Sep 5, 2024 62.95 62.96 62.08 62.96 62.96 410
Sep 4, 2024 63.58 64.33 63.53 64.33 64.33 497
Sep 3, 2024 66.17 66.28 65.71 65.71 65.71 60
Sep 2, 2024 66.25 66.25 66.21 66.21 66.21 31
Aug 30, 2024 66.22 66.86 66.22 66.52 66.52 98
Aug 29, 2024 64.00 67.01 63.10 67.01 67.01 1,219
Aug 28, 2024 66.47 66.47 65.76 65.76 65.76 70
Aug 27, 2024 66.91 66.91 66.57 66.57 66.57 830
Aug 26, 2024 67.66 68.15 67.66 67.72 67.72 594
Aug 23, 2024 67.01 68.00 66.45 68.00 68.00 450
Aug 22, 2024 67.99 68.50 67.99 68.50 68.50 200
Aug 21, 2024 67.17 68.08 66.50 67.59 67.59 555
Aug 20, 2024 67.37 67.40 65.76 67.40 67.40 385
Aug 19, 2024 67.75 67.77 67.00 67.71 67.71 425
Aug 16, 2024 68.16 68.55 67.26 68.15 68.15 544
Aug 15, 2024 65.19 68.00 64.85 68.00 68.00 1,385
Aug 14, 2024 63.21 64.72 63.05 64.72 64.72 109
Aug 13, 2024 62.42 63.61 62.16 63.61 63.61 146
Aug 12, 2024 63.07 63.63 62.32 62.32 62.32 2,591
Aug 9, 2024 62.58 63.12 62.00 63.12 63.12 2,152
Aug 8, 2024 57.65 62.60 57.58 62.60 62.60 1,196
Aug 7, 2024 49.38 61.90 49.38 61.64 61.64 1,551
Aug 6, 2024 49.83 49.83 48.24 49.46 49.46 1,807
Aug 5, 2024 48.20 48.36 44.45 48.36 48.36 1,636
Aug 2, 2024 52.70 52.70 48.67 49.74 49.74 239
Aug 1, 2024 57.62 57.62 52.99 52.99 52.99 139
Jul 31, 2024 55.50 55.80 55.50 55.80 55.80 17
Jul 30, 2024 55.44 55.44 54.95 55.27 55.27 225
Jul 29, 2024 55.33 55.62 55.31 55.62 55.62 87
Jul 26, 2024 54.94 56.51 54.94 56.51 56.51 105
Jul 25, 2024 55.39 55.39 53.80 54.27 54.27 773
Jul 24, 2024 56.32 56.80 55.45 55.45 55.45 151
Jul 23, 2024 57.02 58.00 57.02 58.00 58.00 69
Jul 22, 2024 57.88 58.48 57.40 57.40 57.40 476
Jul 19, 2024 58.25 58.69 56.96 58.08 58.08 1,102
Jul 18, 2024 60.03 60.46 59.50 59.83 59.83 460
Jul 17, 2024 63.36 63.40 58.70 58.70 58.70 606
Jul 16, 2024 59.21 63.97 59.00 63.97 63.97 396
Jul 15, 2024 59.49 59.70 58.98 59.20 59.20 473
Jul 12, 2024 59.74 59.90 59.74 59.90 59.90 -
Jul 11, 2024 60.13 60.92 59.59 60.56 60.56 636
Jul 10, 2024 61.06 61.65 60.30 60.30 60.30 635
Jul 9, 2024 61.80 61.80 61.63 61.80 61.80 115
Jul 8, 2024 61.79 62.29 61.79 62.29 62.29 115
Jul 5, 2024 61.84 62.50 61.80 62.50 62.50 460
Jul 4, 2024 61.80 62.31 61.73 61.73 61.73 110
Jul 3, 2024 61.59 61.94 61.59 61.94 61.94 140
Jul 2, 2024 59.83 60.05 59.40 60.00 60.00 1,760
Jul 1, 2024 61.67 61.67 59.20 59.80 59.80 48
Jun 28, 2024 62.32 62.32 62.32 62.32 62.32 -
Jun 27, 2024 60.51 62.39 60.51 62.39 62.39 180
Jun 26, 2024 60.56 60.98 60.56 60.98 60.98 70
Jun 25, 2024 59.75 60.27 59.75 60.26 60.26 401
Jun 24, 2024 61.01 61.14 59.35 59.35 59.35 794
Jun 21, 2024 59.42 59.45 59.29 59.29 59.29 165
Jun 20, 2024 60.44 60.44 59.51 59.51 59.51 740
Jun 19, 2024 59.43 59.43 58.55 58.55 58.55 1,080
Jun 18, 2024 61.90 62.41 59.79 59.93 59.93 825
Jun 17, 2024 63.59 63.59 60.78 61.41 61.41 2,457
Jun 14, 2024 60.90 63.47 60.90 63.38 63.38 1,570
Jun 13, 2024 60.96 60.96 60.00 60.67 60.67 1,073
Jun 12, 2024 58.84 60.77 58.84 60.70 60.70 902
Jun 11, 2024 58.61 60.00 58.61 59.53 59.53 3,756
Jun 10, 2024 57.24 58.63 56.89 58.63 58.63 434
Jun 7, 2024 56.41 57.40 56.40 57.08 57.08 376
Jun 6, 2024 55.92 56.30 55.56 56.30 56.30 192
Jun 5, 2024 55.45 56.39 55.45 56.01 56.01 944
Jun 4, 2024 54.21 55.57 54.21 55.57 55.57 125
Jun 3, 2024 54.53 55.01 54.36 54.55 54.55 679
May 31, 2024 53.54 54.45 53.50 54.00 54.00 795
May 30, 2024 53.08 53.92 53.08 53.68 53.68 220
May 29, 2024 53.16 53.97 52.83 53.97 53.97 131
May 28, 2024 52.19 53.59 52.19 53.59 53.59 1,526
May 27, 2024 52.77 53.14 52.26 52.49 52.49 306
May 24, 2024 53.19 53.67 52.84 52.84 52.84 243
May 23, 2024 54.65 55.25 53.42 53.53 53.53 911
May 22, 2024 52.83 54.80 52.83 54.24 54.24 2,892
May 21, 2024 54.03 54.70 53.00 53.24 53.24 1,430
May 20, 2024 53.76 54.61 53.68 54.23 54.23 412
May 17, 2024 53.31 53.86 53.22 53.79 53.79 1,106
May 16, 2024 54.44 54.46 53.60 53.60 53.60 1,193
May 15, 2024 54.13 54.41 53.46 54.41 54.41 1,522
May 14, 2024 54.17 54.81 53.03 53.39 53.39 721
May 13, 2024 55.08 55.28 54.03 54.03 54.03 6,069
May 10, 2024 58.26 58.26 54.82 54.82 54.82 1,565
May 9, 2024 58.29 59.62 57.80 57.80 57.80 1,791
May 8, 2024 72.17 73.93 57.30 58.71 58.71 4,870
May 7, 2024 72.00 72.55 71.04 71.82 71.82 617
May 6, 2024 69.00 72.00 69.00 72.00 72.00 891
May 3, 2024 67.53 67.55 66.95 66.95 66.95 290
May 2, 2024 66.08 68.02 66.08 67.36 67.36 254
Apr 30, 2024 67.49 68.83 66.88 68.83 68.83 424
Apr 29, 2024 66.95 69.00 66.54 66.88 66.88 424
Apr 26, 2024 67.50 68.41 66.05 66.79 66.79 815
Apr 25, 2024 65.83 67.34 65.83 65.87 65.87 300
Apr 24, 2024 69.85 69.85 68.47 68.47 68.47 60
Apr 23, 2024 65.87 69.00 65.87 69.00 69.00 45
Apr 22, 2024 65.54 66.47 65.54 65.94 65.94 655
Apr 19, 2024 65.50 66.21 65.10 65.10 65.10 1,325
Apr 18, 2024 64.99 65.45 64.83 65.45 65.45 348
Apr 17, 2024 64.40 65.75 64.40 65.27 65.27 440
Apr 16, 2024 64.23 64.49 63.73 64.15 64.15 241
Apr 15, 2024 64.60 66.25 64.50 65.46 65.46 2,025
Apr 12, 2024 67.42 67.42 64.99 65.64 65.64 675
Apr 11, 2024 66.51 67.35 66.04 67.21 67.21 201
Apr 10, 2024 68.84 68.84 66.67 66.67 66.67 800
Apr 9, 2024 68.47 69.02 68.24 68.70 68.70 180
Apr 8, 2024 69.00 69.50 67.92 68.61 68.61 690
Apr 5, 2024 69.09 69.20 68.29 69.20 69.20 160
Apr 4, 2024 70.83 70.83 69.55 69.87 69.87 135
Apr 3, 2024 72.04 73.00 70.10 70.10 70.10 98
Apr 2, 2024 72.91 72.91 71.40 72.50 72.50 760
Mar 28, 2024 72.20 72.70 72.20 72.70 72.70 100
Mar 27, 2024 72.50 73.45 71.85 71.95 71.95 925
Mar 26, 2024 72.30 72.50 72.20 72.50 72.50 1,199
Mar 25, 2024 72.20 73.00 71.90 73.00 73.00 900
Mar 22, 2024 72.50 73.25 72.50 72.80 72.80 698
Mar 21, 2024 74.25 75.65 74.25 74.30 74.30 524
Mar 20, 2024 71.15 74.50 71.00 74.50 74.50 344
Mar 19, 2024 71.00 71.85 70.00 71.85 71.85 427
Mar 18, 2024 70.60 71.50 70.50 71.00 71.00 775
Mar 15, 2024 71.50 72.30 71.40 71.40 71.40 132
Mar 14, 2024 71.80 71.95 71.80 71.85 71.85 110
Mar 13, 2024 70.05 72.00 69.80 71.95 71.95 1,028
Mar 12, 2024 68.80 70.15 68.70 70.15 70.15 15
Mar 11, 2024 70.00 70.00 68.85 68.90 68.90 128
Mar 8, 2024 69.00 71.40 68.50 71.40 71.40 394
Mar 7, 2024 67.15 69.40 67.05 68.95 68.95 1,197
Mar 6, 2024 67.60 67.95 67.40 67.95 67.95 189
Mar 5, 2024 68.80 68.95 67.00 67.60 67.60 2,546
Mar 4, 2024 70.50 71.15 68.55 69.60 69.60 789
Mar 1, 2024 70.95 70.95 70.10 70.15 70.15 120
Feb 29, 2024 69.00 69.30 69.00 69.00 69.00 68
Feb 28, 2024 70.20 70.20 69.30 69.55 69.55 1,037
Feb 27, 2024 71.20 72.20 70.00 70.70 70.70 1,288
Feb 26, 2024 69.90 71.10 69.85 71.10 71.10 56
Feb 23, 2024 69.10 69.50 69.00 69.50 69.50 657
Feb 22, 2024 70.30 72.40 69.70 69.90 69.90 1,568
Feb 21, 2024 71.20 71.85 69.25 69.95 69.95 2,660
Feb 20, 2024 73.90 74.05 72.50 72.50 72.50 117
Feb 19, 2024 74.95 75.20 74.30 74.60 74.60 420
Feb 16, 2024 78.15 78.20 74.75 74.75 74.75 365
Feb 15, 2024 75.00 77.45 74.85 77.30 77.30 2,134
Feb 14, 2024 72.60 75.00 72.60 75.00 75.00 4,512
Feb 13, 2024 82.80 83.50 72.45 72.55 72.55 11,372
Feb 12, 2024 84.50 86.60 83.00 83.30 83.30 3,191
Feb 9, 2024 81.85 83.75 81.85 83.05 83.05 2,840
Feb 8, 2024 79.55 84.50 79.15 81.00 81.00 1,051
Feb 7, 2024 75.30 78.90 75.10 78.90 78.90 441
Feb 6, 2024 75.55 76.50 75.15 75.15 75.15 2,077
Feb 5, 2024 77.20 77.55 75.25 75.25 75.25 993
Feb 2, 2024 72.40 76.00 72.35 76.00 76.00 904
Feb 1, 2024 73.95 73.95 71.95 72.85 72.85 250
Jan 31, 2024 75.25 75.35 74.40 75.15 75.15 201
Jan 30, 2024 77.20 77.75 75.60 75.90 75.90 152
Jan 29, 2024 75.10 76.50 75.10 76.50 76.50 521
Jan 26, 2024 73.15 75.80 72.70 75.20 75.20 392
Jan 25, 2024 72.60 74.20 72.60 73.80 73.80 602
Jan 24, 2024 75.05 76.05 74.95 75.00 75.00 268
Jan 23, 2024 73.70 74.65 73.40 74.65 74.65 845
Jan 22, 2024 74.45 74.95 73.65 73.65 73.65 579
Jan 19, 2024 71.30 72.90 70.75 72.90 72.90 252
Jan 18, 2024 72.40 73.05 69.30 73.05 73.05 703
Jan 17, 2024 73.95 73.95 71.50 73.65 73.65 1,877
Jan 16, 2024 73.40 75.05 73.35 74.95 74.95 1,149
Jan 15, 2024 73.60 74.00 73.60 74.00 74.00 81
Jan 12, 2024 73.85 75.00 73.60 74.40 74.40 241
Jan 11, 2024 73.85 75.10 72.70 72.70 72.70 557
Jan 10, 2024 73.05 74.25 73.05 73.75 73.75 1,013
Jan 9, 2024 70.60 73.15 70.30 73.15 73.15 258
Jan 8, 2024 67.75 70.80 67.25 70.80 70.80 272
Jan 5, 2024 66.90 69.20 66.40 68.35 68.35 777
Jan 4, 2024 65.65 66.55 64.55 66.25 66.25 856
Jan 3, 2024 67.10 67.65 65.55 65.60 65.60 785
Jan 2, 2024 70.40 70.75 66.60 67.85 67.85 392
Dec 29, 2023 71.25 72.15 71.15 71.50 71.50 518
Dec 28, 2023 70.35 70.75 70.20 70.75 70.75 225
Dec 27, 2023 70.40 70.95 69.95 70.65 70.65 717
Dec 22, 2023 68.75 70.05 67.40 69.95 69.95 445
Dec 21, 2023 69.55 69.85 69.00 69.00 69.00 1,597
Dec 20, 2023 71.95 71.95 69.60 69.60 69.60 204
Dec 19, 2023 70.20 73.05 69.90 73.05 73.05 487
Dec 18, 2023 70.00 70.70 68.60 69.70 69.70 3,123
Dec 15, 2023 70.35 71.45 69.65 70.40 70.40 1,644
Dec 14, 2023 68.20 69.20 68.20 69.20 69.20 765
Dec 13, 2023 67.15 67.55 67.00 67.00 67.00 275
Dec 12, 2023 67.45 67.45 66.40 66.50 66.50 327
Dec 11, 2023 67.45 68.50 66.90 68.15 68.15 145
Dec 8, 2023 67.50 67.60 66.20 67.50 67.50 1,665
Dec 7, 2023 65.15 66.30 65.15 66.30 66.30 573
Dec 6, 2023 69.40 69.90 66.50 66.50 66.50 295
Dec 5, 2023 66.30 69.00 65.90 69.00 69.00 420
Dec 4, 2023 68.25 68.25 67.00 67.45 67.45 607
Dec 1, 2023 65.90 67.35 65.90 67.35 67.35 1,621
Nov 30, 2023 68.00 68.00 66.20 66.80 66.80 621
Nov 29, 2023 66.75 67.90 66.50 67.40 67.40 1,786
Nov 28, 2023 67.25 67.90 65.75 66.75 66.75 619
Nov 27, 2023 64.80 67.55 64.35 67.55 67.55 1,094
Nov 24, 2023 65.00 65.50 64.45 65.00 65.00 313
Nov 23, 2023 65.00 65.60 64.40 65.60 65.60 1,258
Nov 22, 2023 63.40 65.50 61.50 64.90 64.90 1,438
Nov 21, 2023 63.30 63.80 62.60 63.30 63.30 434
Nov 20, 2023 62.70 63.65 61.95 63.65 63.65 533
Nov 17, 2023 62.10 63.00 61.30 62.50 62.50 1,673
Nov 16, 2023 62.90 62.90 61.55 61.80 61.80 716
Nov 15, 2023 60.25 63.00 59.80 62.40 62.40 2,218
Nov 14, 2023 58.25 60.45 57.90 60.45 60.45 651
Nov 13, 2023 56.70 58.00 56.35 57.90 57.90 284
Nov 10, 2023 55.75 56.55 55.75 56.55 56.55 215
Nov 9, 2023 57.95 59.10 57.95 58.05 58.05 290
Nov 8, 2023 57.40 58.15 57.30 57.60 57.60 920
Nov 7, 2023 55.75 58.25 55.00 57.85 57.85 850
Nov 6, 2023 56.65 57.45 56.20 56.20 56.20 300
Nov 3, 2023 55.60 56.70 55.40 55.50 55.50 1,252
Nov 2, 2023 47.70 56.20 46.84 56.20 56.20 1,530
Nov 1, 2023 44.26 45.76 44.26 45.76 45.76 1,315

Related Tickers