Australia markets open in 2 hours 13 minutes

Block Inc (SQ3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
67.74+3.20 (+4.96%)
At close: 08:11AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202467.7467.7467.7467.7467.743
06 May 202464.5464.5464.5464.5464.54-
03 May 202470.1470.1470.1470.1470.14-
02 May 202463.4264.4263.4264.4264.423
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 202467.8167.8167.8167.8167.81-
24 Apr 202470.7470.7470.7470.7470.74-
23 Apr 202467.1267.1267.1267.1267.12-
22 Apr 202465.8165.8165.8165.8165.81-
19 Apr 202467.1167.1167.1167.1167.11-
18 Apr 202468.8068.8068.8068.8068.80-
17 Apr 202468.7368.7368.7368.7368.73-
16 Apr 202469.0169.0168.5968.5968.5960
15 Apr 202471.5271.5271.5271.5271.52-
12 Apr 202474.4174.4174.4174.4174.41-
11 Apr 202472.7872.7872.7872.7872.78-
10 Apr 202473.4173.4173.4173.4173.41-
09 Apr 202471.9372.0071.9372.0072.0012
08 Apr 202470.8670.8670.8670.8670.86-
05 Apr 202469.0169.0169.0169.0169.01-
04 Apr 202472.4572.4572.4572.4572.45-
03 Apr 202473.0173.0173.0173.0173.01-
02 Apr 202476.8076.8076.8076.8076.80-
28 Mar 202477.0377.0377.0377.0377.03-
27 Mar 202477.3178.1977.3178.1978.1910
26 Mar 202476.1676.1676.1676.1676.16-
25 Mar 202475.0175.0175.0175.0175.01-
22 Mar 202477.0577.0577.0577.0577.05-
21 Mar 202475.2175.8175.2175.8175.8113
20 Mar 202472.4772.4772.4772.4772.47-
19 Mar 202474.0174.0174.0174.0174.01-
18 Mar 202473.0273.0273.0273.0273.022
15 Mar 202473.6373.6373.6373.6373.63-
14 Mar 202478.2278.2278.2278.2278.22-
13 Mar 202474.5374.5374.5374.5374.53-
12 Mar 202474.8874.8874.8874.8874.88-
11 Mar 202474.2974.2974.2974.2974.295
08 Mar 202470.1170.1170.1170.1170.11-
07 Mar 202468.8968.8968.8968.8968.89-
06 Mar 202469.0169.0169.0169.0169.01-
05 Mar 202470.5070.5070.5070.5070.50-
04 Mar 202473.0273.0273.0273.0273.022
01 Mar 202473.3373.9073.3373.9073.9025
29 Feb 202472.1172.1172.1172.1172.11-
28 Feb 202471.6171.6171.6171.6171.61-
27 Feb 202468.8168.8168.8168.8168.81-
26 Feb 202474.0074.0074.0074.0074.0025
23 Feb 202470.8572.4970.8572.4972.4980
22 Feb 202460.6262.8660.6262.8662.8635
21 Feb 202460.4160.4160.4160.4160.41-
20 Feb 202460.6160.6160.6160.6160.61-
19 Feb 202460.7760.7760.7760.7760.77-
16 Feb 202464.3365.0064.3365.0065.008
15 Feb 202462.9062.9062.9062.9062.90-
14 Feb 202460.7160.7160.7160.7160.71-
13 Feb 202464.0164.0164.0164.0164.01-
12 Feb 202461.3461.3461.3461.3461.34-
09 Feb 202463.6764.0063.6764.0064.00250
08 Feb 202462.8162.8162.8162.8162.81-
07 Feb 202462.0262.0262.0262.0262.02-
06 Feb 202461.0661.0661.0661.0661.06-
05 Feb 202462.3562.3562.3562.3562.35-
02 Feb 202462.0062.0062.0062.0062.00-
01 Feb 202460.4360.4360.4360.4360.43-
31 Jan 202461.6861.6861.6861.6861.68-
30 Jan 202463.6563.6563.6563.6563.65-
29 Jan 202459.4060.2559.4060.2560.259
26 Jan 202457.0157.0157.0157.0157.01-
25 Jan 202457.1157.1157.1157.1157.11-
24 Jan 202461.3161.3161.3161.3161.31-
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 202458.4658.4658.4658.4658.46-
17 Jan 202459.4159.4159.4159.4159.41-
16 Jan 202460.0060.0059.9259.9259.927
15 Jan 202461.3161.3161.3161.3161.31-
12 Jan 202461.3161.3161.3161.3161.31-
11 Jan 202462.4762.4762.4762.4762.47-
10 Jan 202463.3263.3263.3263.3263.32-
09 Jan 202463.2063.2063.2063.2063.20-
08 Jan 202460.8660.8660.8660.8660.86-
05 Jan 202462.1962.1962.1962.1962.19-
04 Jan 202462.9163.1362.9163.1363.138
03 Jan 202465.5165.5165.5165.5165.51-
02 Jan 202469.5669.5669.5669.5669.56-
29 Dec 202371.6171.9471.6171.9471.94-
28 Dec 202371.5171.5171.5171.5171.51-
27 Dec 202370.6170.6170.6170.6170.61-
22 Dec 202369.4169.4169.4169.4169.41-
21 Dec 202369.8169.8169.8169.8169.81-
20 Dec 202370.3870.3870.3870.3870.38-
19 Dec 202367.4170.6267.4170.6270.62150
18 Dec 202367.8967.8967.8367.8367.8330
15 Dec 202367.8167.8167.8167.8167.81-
14 Dec 202364.7467.9864.7467.9167.9134
13 Dec 202364.4164.4164.4164.4164.41-
12 Dec 202363.7263.7263.7263.7263.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...