Australia markets closed

Shopify Inc. (307.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
62.32-0.07 (-0.11%)
At close: 09:24AM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202462.3262.3262.3262.3262.32180
27 June 202460.5162.3960.5162.3962.39180
26 June 202460.5660.9860.5660.9860.9870
25 June 202459.7560.2759.7560.2660.26401
24 June 202461.0161.1459.3559.3559.35794
21 June 202459.4259.4559.2959.2959.29165
20 June 202460.4460.4459.5159.5159.51740
19 June 202459.4359.4358.5558.5558.551,080
18 June 202461.9062.4159.7959.9359.93825
17 June 202463.5963.5960.7861.4161.412,457
14 June 202460.9063.4760.9063.3863.381,570
13 June 202460.9660.9660.0060.6760.671,073
12 June 202458.8460.7758.8460.7060.70902
11 June 202458.6160.0058.6159.5359.533,756
10 June 202457.2458.6356.8958.6358.63434
07 June 202456.4157.4056.4057.0857.08376
06 June 202455.9256.3055.5656.3056.30192
05 June 202455.4556.3955.4556.0156.01944
04 June 202454.2155.5754.2155.5755.57125
03 June 202454.5355.0154.3654.5554.55679
31 May 202453.5454.4553.5054.0054.00795
30 May 202453.0853.9253.0853.6853.68220
29 May 202453.1653.9752.8353.9753.97131
28 May 202452.1953.5952.1953.5953.591,526
27 May 202452.7753.1452.2652.4952.49306
24 May 202453.1953.6752.8452.8452.84243
23 May 202454.6555.2553.4253.5353.53911
22 May 202452.8354.8052.8354.2454.242,892
21 May 202454.0354.7053.0053.2453.241,430
20 May 202453.7654.6153.6854.2354.23412
17 May 202453.3153.8653.2253.7953.791,106
16 May 202454.4454.4653.6053.6053.601,193
15 May 202454.1354.4153.4654.4154.411,522
14 May 202454.1754.8153.0353.3953.39721
13 May 202455.0855.2854.0354.0354.036,069
10 May 202458.2658.2654.8254.8254.821,565
09 May 202458.2959.6257.8057.8057.801,791
08 May 202472.1773.9357.3058.7158.714,870
07 May 202472.0072.5571.0471.8271.82617
06 May 202469.0072.0069.0072.0072.00891
03 May 202467.5367.5566.9566.9566.95290
02 May 202466.0868.0266.0867.3667.36254
30 Apr 202467.4968.8366.8868.8368.83424
29 Apr 202466.9569.0066.5466.8866.88424
26 Apr 202467.5068.4166.0566.7966.79815
25 Apr 202465.8367.3465.8365.8765.87300
24 Apr 202469.8569.8568.4768.4768.4760
23 Apr 202465.8769.0065.8769.0069.0045
22 Apr 202465.5466.4765.5465.9465.94655
19 Apr 202465.5066.2165.1065.1065.101,325
18 Apr 202464.9965.4564.8365.4565.45348
17 Apr 202464.4065.7564.4065.2765.27440
16 Apr 202464.2364.4963.7364.1564.15241
15 Apr 202464.6066.2564.5065.4665.462,025
12 Apr 202467.4267.4264.9965.6465.64675
11 Apr 202466.5167.3566.0467.2167.21201
10 Apr 202468.8468.8466.6766.6766.67800
09 Apr 202468.4769.0268.2468.7068.70180
08 Apr 202469.0069.5067.9268.6168.61690
05 Apr 202469.0969.2068.2969.2069.20160
04 Apr 202470.8370.8369.5569.8769.87135
03 Apr 202472.0473.0070.1070.1070.1098
02 Apr 202472.9172.9171.4072.5072.50760
28 Mar 202472.2072.7072.2072.7072.70100
27 Mar 202472.5073.4571.8571.9571.95925
26 Mar 202472.3072.5072.2072.5072.501,199
25 Mar 202472.2073.0071.9073.0073.00900
22 Mar 202472.5073.2572.5072.8072.80698
21 Mar 202474.2575.6574.2574.3074.30524
20 Mar 202471.1574.5071.0074.5074.50344
19 Mar 202471.0071.8570.0071.8571.85427
18 Mar 202470.6071.5070.5071.0071.00775
15 Mar 202471.5072.3071.4071.4071.40132
14 Mar 202471.8071.9571.8071.8571.85110
13 Mar 202470.0572.0069.8071.9571.951,028
12 Mar 202468.8070.1568.7070.1570.1515
11 Mar 202470.0070.0068.8568.9068.90128
08 Mar 202469.0071.4068.5071.4071.40394
07 Mar 202467.1569.4067.0568.9568.951,197
06 Mar 202467.6067.9567.4067.9567.95189
05 Mar 202468.8068.9567.0067.6067.602,546
04 Mar 202470.5071.1568.5569.6069.60789
01 Mar 202470.9570.9570.1070.1570.15120
29 Feb 202469.0069.3069.0069.0069.0068
28 Feb 202470.2070.2069.3069.5569.551,037
27 Feb 202471.2072.2070.0070.7070.701,288
26 Feb 202469.9071.1069.8571.1071.1056
23 Feb 202469.1069.5069.0069.5069.50657
22 Feb 202470.3072.4069.7069.9069.901,568
21 Feb 202471.2071.8569.2569.9569.952,660
20 Feb 202473.9074.0572.5072.5072.50117
19 Feb 202474.9575.2074.3074.6074.60420
16 Feb 202478.1578.2074.7574.7574.75365
15 Feb 202475.0077.4574.8577.3077.302,134
14 Feb 202472.6075.0072.6075.0075.004,512
13 Feb 202482.8083.5072.4572.5572.5511,372
12 Feb 202484.5086.6083.0083.3083.303,191
09 Feb 202481.8583.7581.8583.0583.052,840
08 Feb 202479.5584.5079.1581.0081.001,051
07 Feb 202475.3078.9075.1078.9078.90441
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...