Shutterstock Inc (S3T.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:21PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 36.50 | 36.99 | 36.35 | 36.80 | 36.80 | 35 |
| 03 May 2024 | 39.11 | 40.18 | 36.99 | 36.99 | 36.99 | - |
| 02 May 2024 | 40.04 | 41.75 | 38.30 | 38.56 | 38.56 | - |
| 30 Apr 2024 | 40.05 | 40.43 | 39.61 | 40.43 | 40.43 | - |
| 29 Apr 2024 | 39.60 | 40.11 | 39.59 | 40.06 | 40.06 | - |
| 26 Apr 2024 | 39.37 | 40.28 | 39.32 | 39.53 | 39.53 | - |
| 25 Apr 2024 | 39.85 | 39.85 | 38.74 | 39.27 | 39.27 | - |
| 24 Apr 2024 | 40.04 | 40.11 | 39.72 | 39.90 | 39.90 | - |
| 23 Apr 2024 | 39.26 | 40.45 | 39.21 | 40.31 | 40.31 | - |
| 22 Apr 2024 | 38.57 | 38.97 | 38.43 | 38.97 | 38.97 | - |
| 19 Apr 2024 | 38.19 | 38.89 | 37.50 | 38.62 | 38.62 | - |
| 18 Apr 2024 | 38.08 | 38.53 | 37.84 | 38.06 | 38.06 | - |
| 17 Apr 2024 | 38.27 | 38.47 | 37.91 | 38.47 | 38.47 | - |
| 16 Apr 2024 | 38.35 | 38.58 | 38.00 | 38.20 | 38.20 | - |
| 15 Apr 2024 | 39.18 | 39.59 | 38.52 | 38.52 | 38.52 | - |
| 12 Apr 2024 | 39.76 | 39.97 | 38.93 | 38.93 | 38.93 | - |
| 11 Apr 2024 | 38.63 | 39.91 | 38.50 | 39.89 | 39.89 | - |
| 10 Apr 2024 | 40.82 | 40.82 | 38.72 | 38.72 | 38.72 | - |
| 09 Apr 2024 | 40.32 | 40.76 | 40.23 | 40.60 | 40.60 | - |
| 08 Apr 2024 | 40.14 | 41.32 | 40.14 | 40.67 | 40.67 | - |
| 05 Apr 2024 | 40.43 | 40.80 | 39.79 | 40.80 | 40.80 | - |
| 04 Apr 2024 | 39.88 | 40.88 | 39.86 | 40.72 | 40.72 | - |
| 03 Apr 2024 | 40.53 | 40.79 | 39.71 | 39.77 | 39.77 | - |
| 02 Apr 2024 | 42.10 | 42.15 | 39.44 | 39.77 | 39.77 | - |
| 28 Mar 2024 | 42.62 | 42.80 | 42.44 | 42.72 | 42.72 | - |
| 27 Mar 2024 | 42.50 | 43.50 | 42.48 | 42.58 | 42.58 | - |
| 26 Mar 2024 | 43.54 | 43.82 | 42.56 | 43.04 | 43.04 | - |
| 25 Mar 2024 | 42.84 | 43.88 | 42.74 | 43.88 | 43.88 | - |
| 22 Mar 2024 | 44.52 | 44.52 | 42.74 | 42.94 | 42.94 | - |
| 21 Mar 2024 | 43.32 | 44.48 | 43.32 | 44.48 | 44.48 | - |
| 20 Mar 2024 | 42.46 | 43.38 | 42.42 | 43.38 | 43.38 | - |
| 19 Mar 2024 | 43.64 | 43.78 | 42.48 | 42.48 | 42.48 | - |
| 18 Mar 2024 | 44.76 | 44.90 | 43.72 | 43.80 | 43.80 | - |
| 15 Mar 2024 | 45.14 | 45.18 | 44.52 | 44.72 | 44.72 | - |
| 14 Mar 2024 | 47.02 | 47.14 | 44.56 | 44.82 | 44.82 | - |
| 13 Mar 2024 | 46.24 | 47.72 | 46.22 | 47.40 | 47.40 | - |
| 12 Mar 2024 | 45.82 | 46.66 | 45.46 | 46.34 | 46.34 | - |
| 11 Mar 2024 | 45.98 | 47.22 | 45.54 | 45.96 | 45.96 | - |
| 08 Mar 2024 | 47.30 | 49.44 | 46.42 | 46.42 | 46.42 | - |
| 07 Mar 2024 | 45.88 | 47.24 | 45.80 | 47.14 | 47.14 | - |
| 06 Mar 2024 | 46.52 | 46.76 | 45.16 | 45.94 | 45.94 | - |
| 05 Mar 2024 | 45.50 | 46.58 | 44.86 | 46.36 | 46.36 | - |
| 04 Mar 2024 | 46.10 | 46.58 | 45.60 | 45.60 | 45.60 | - |
| 01 Mar 2024 | 45.16 | 46.28 | 44.26 | 46.28 | 46.28 | - |
| 29 Feb 2024 | 42.70 | 45.00 | 42.70 | 44.96 | 44.96 | - |
| 28 Feb 2024 | 43.38 | 43.62 | 42.84 | 43.62 | 43.62 | - |
| 28 Feb 2024 | 0.3 Dividend | |||||
| 27 Feb 2024 | 42.80 | 43.54 | 42.52 | 43.54 | 43.24 | - |
| 26 Feb 2024 | 43.16 | 44.00 | 42.92 | 42.96 | 42.66 | - |
| 23 Feb 2024 | 41.36 | 43.26 | 41.30 | 43.26 | 42.96 | - |
| 22 Feb 2024 | 40.58 | 41.00 | 40.24 | 41.00 | 40.72 | - |
| 21 Feb 2024 | 41.08 | 41.10 | 36.18 | 40.52 | 40.24 | - |
| 20 Feb 2024 | 41.84 | 41.84 | 40.64 | 41.18 | 40.90 | - |
| 19 Feb 2024 | 41.94 | 41.98 | 41.90 | 41.90 | 41.61 | - |
| 16 Feb 2024 | 44.34 | 44.38 | 42.22 | 42.22 | 41.93 | - |
| 15 Feb 2024 | 43.76 | 44.84 | 43.72 | 44.66 | 44.35 | - |
| 14 Feb 2024 | 41.56 | 43.60 | 41.56 | 43.60 | 43.30 | - |
| 13 Feb 2024 | 44.86 | 44.86 | 41.28 | 41.28 | 41.00 | - |
| 12 Feb 2024 | 42.88 | 45.46 | 42.86 | 45.14 | 44.83 | - |
| 09 Feb 2024 | 41.08 | 42.94 | 40.98 | 42.94 | 42.64 | - |
| 08 Feb 2024 | 40.68 | 41.26 | 40.54 | 40.74 | 40.46 | - |
| 07 Feb 2024 | 41.84 | 41.84 | 40.74 | 40.80 | 40.52 | - |
| 06 Feb 2024 | 41.32 | 42.04 | 41.06 | 41.68 | 41.39 | - |
| 05 Feb 2024 | 44.18 | 44.36 | 41.36 | 41.36 | 41.08 | - |
| 02 Feb 2024 | 43.58 | 44.30 | 42.98 | 44.30 | 43.99 | - |
| 01 Feb 2024 | 43.50 | 44.20 | 43.32 | 43.76 | 43.46 | - |
| 31 Jan 2024 | 45.44 | 45.50 | 43.32 | 43.32 | 43.02 | - |
| 30 Jan 2024 | 44.62 | 45.30 | 44.54 | 45.30 | 44.99 | - |
| 29 Jan 2024 | 43.00 | 44.60 | 43.00 | 44.60 | 44.29 | - |
| 26 Jan 2024 | 44.20 | 44.56 | 43.14 | 43.14 | 42.84 | - |
| 25 Jan 2024 | 44.08 | 44.72 | 43.94 | 44.02 | 43.72 | - |
| 24 Jan 2024 | 46.06 | 46.06 | 43.86 | 43.86 | 43.56 | - |
| 23 Jan 2024 | 45.92 | 47.28 | 45.90 | 45.92 | 45.60 | - |
| 22 Jan 2024 | 45.84 | 47.16 | 45.76 | 46.04 | 45.72 | - |
| 19 Jan 2024 | 44.62 | 45.80 | 44.62 | 45.80 | 45.48 | - |
| 18 Jan 2024 | 44.10 | 44.74 | 44.10 | 44.74 | 44.43 | - |
| 17 Jan 2024 | 44.04 | 44.26 | 43.14 | 44.26 | 43.96 | - |
| 16 Jan 2024 | 44.50 | 44.70 | 43.90 | 44.18 | 43.88 | - |
| 15 Jan 2024 | 44.48 | 44.54 | 44.42 | 44.48 | 44.17 | - |
| 12 Jan 2024 | 44.40 | 44.92 | 44.32 | 44.50 | 44.19 | - |
| 11 Jan 2024 | 44.68 | 44.74 | 43.86 | 44.42 | 44.11 | - |
| 10 Jan 2024 | 44.22 | 44.90 | 43.88 | 44.46 | 44.15 | - |
| 09 Jan 2024 | 44.74 | 44.90 | 44.08 | 44.08 | 43.78 | - |
| 08 Jan 2024 | 44.20 | 44.82 | 42.76 | 44.72 | 44.41 | - |
| 05 Jan 2024 | 42.44 | 43.06 | 42.22 | 42.88 | 42.58 | - |
| 04 Jan 2024 | 42.14 | 42.40 | 41.60 | 42.20 | 41.91 | - |
| 03 Jan 2024 | 43.42 | 43.46 | 42.38 | 42.38 | 42.09 | - |
| 02 Jan 2024 | 43.78 | 44.14 | 43.10 | 43.30 | 43.00 | - |
| 29 Dec 2023 | 44.02 | 44.10 | 43.96 | 43.96 | 43.66 | - |
| 28 Dec 2023 | 43.72 | 44.18 | 43.48 | 44.04 | 43.74 | - |
| 27 Dec 2023 | 44.12 | 44.12 | 43.68 | 43.78 | 43.48 | - |
| 22 Dec 2023 | 44.72 | 45.06 | 44.10 | 44.44 | 44.13 | - |
| 21 Dec 2023 | 43.54 | 44.90 | 43.44 | 44.90 | 44.59 | - |
| 20 Dec 2023 | 44.14 | 44.28 | 43.42 | 43.42 | 43.12 | - |
| 19 Dec 2023 | 43.38 | 44.18 | 43.34 | 44.02 | 43.72 | - |
| 18 Dec 2023 | 42.46 | 43.24 | 41.98 | 43.24 | 42.94 | - |
| 15 Dec 2023 | 42.20 | 42.58 | 41.80 | 42.58 | 42.29 | - |
| 14 Dec 2023 | 43.08 | 45.66 | 41.86 | 42.10 | 41.81 | - |
| 13 Dec 2023 | 41.74 | 43.08 | 40.80 | 43.08 | 42.78 | - |
| 12 Dec 2023 | 41.56 | 41.76 | 41.12 | 41.64 | 41.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.