Australia markets closed

Block Inc (SQ3.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
68.20+2.49 (+3.79%)
At close: 09:37AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202467.7668.2067.7668.2068.202,200
09 May 202465.7165.7165.7165.7165.71-
08 May 202466.4866.4866.2166.4166.41113
07 May 202467.7468.2766.7866.7866.78571
06 May 202464.8866.3764.6866.3766.372,409
03 May 202470.0871.2164.7964.7964.79156
02 May 202463.4064.4862.8863.6563.65532
30 Apr 202470.0570.0568.3268.4868.4891
29 Apr 202469.3170.3569.3169.6269.6285
26 Apr 202468.7168.7168.3268.5468.5420
25 Apr 202467.8167.8167.0467.0467.0447
24 Apr 202470.7471.4069.4069.4069.40105
23 Apr 202467.1269.6066.8069.6069.6094
22 Apr 202466.1166.1166.1166.1166.11-
19 Apr 202467.1167.9665.5465.7465.74515
18 Apr 202468.8069.1067.5867.5867.58-
17 Apr 202468.7368.7367.6767.6767.67-
16 Apr 202468.9869.5467.5869.0969.09598
15 Apr 202471.5272.4169.5669.5669.56150
12 Apr 202474.4174.5274.2674.2674.2642
11 Apr 202472.7874.4472.7874.4474.447
10 Apr 202473.4173.7773.4173.7773.77226
09 Apr 202471.9171.9171.6071.8671.86160
08 Apr 202470.8672.2370.8672.2372.23209
05 Apr 202469.0170.9767.8070.9770.97151
04 Apr 202472.2072.2069.4169.4169.411,259
03 Apr 202473.0173.6372.7273.5373.5395
02 Apr 202476.4876.4873.2273.2273.22221
28 Mar 202477.0377.9177.0377.7477.74133
27 Mar 202477.3178.4976.6076.6076.602,675
26 Mar 202476.1778.1576.1678.1578.15163
25 Mar 202475.0276.1174.1776.1176.11120
22 Mar 202477.0577.8474.9474.9474.94208
21 Mar 202475.2477.2675.2477.1777.171
20 Mar 202472.4772.8172.4772.8172.8130
19 Mar 202474.0174.0172.9673.0473.042,684
18 Mar 202473.4174.6073.4174.6074.6013
15 Mar 202473.6574.5973.6574.5974.595
14 Mar 202478.3779.1273.7973.7973.79110
13 Mar 202474.6079.2174.6078.1878.18263
12 Mar 202474.9275.2974.7474.7474.7459
11 Mar 202473.8174.9673.8174.9674.96101
08 Mar 202470.8274.1970.8274.1974.19333
07 Mar 202469.5370.8869.5370.6570.6560
06 Mar 202469.0070.6169.0070.6170.61215
05 Mar 202470.3870.3868.1168.1268.12448
04 Mar 202473.1173.5770.9371.1571.15494
01 Mar 202473.3173.3173.0173.0173.0150
29 Feb 202472.2174.0572.2174.0574.0569
28 Feb 202471.4473.4771.2573.3473.341,364
27 Feb 202468.7570.7168.7570.7170.7180
26 Feb 202472.9372.9369.0069.0069.00424
23 Feb 202470.5073.8470.5073.8473.841,536
22 Feb 202460.6263.2560.6263.2563.25404
21 Feb 202460.4160.5059.2359.2359.2335
20 Feb 202460.6460.6459.7660.5960.5994
19 Feb 202460.9761.0560.6160.6160.61982
16 Feb 202464.3364.9461.0161.0161.01239
15 Feb 202463.0164.2063.0164.2064.20277
14 Feb 202460.7161.5960.7161.5961.5960
13 Feb 202464.0164.0161.1461.1461.1472
12 Feb 202461.1362.2961.1362.2962.2927
09 Feb 202463.6764.5062.6862.7962.7921
08 Feb 202462.8164.0562.8163.9063.90-
07 Feb 202461.9863.3261.7363.3263.32113
06 Feb 202461.0863.1161.0863.1163.11120
05 Feb 202462.2962.9862.2962.7462.7433
02 Feb 202462.6162.6162.0962.0962.0950
01 Feb 202460.4360.9860.4360.9860.9830
31 Jan 202462.0662.7760.8860.8860.88175
30 Jan 202463.5865.3063.5865.2265.22158
29 Jan 202459.6662.8259.6662.6562.65137
26 Jan 202456.8160.1756.8160.1760.1747
25 Jan 202457.2557.3957.2557.3957.39483
24 Jan 202461.3161.8358.0458.0458.04132
23 Jan 202461.0861.8060.6960.8460.848
22 Jan 202460.6363.6460.6361.0461.04272
19 Jan 202459.3159.4559.3159.4559.45100
18 Jan 202458.4659.3058.4659.3059.3055
17 Jan 202459.4159.4157.7058.1358.13333
16 Jan 202459.9260.5059.9260.3460.3440
15 Jan 202460.2160.2260.2160.2260.22256
12 Jan 202461.2561.8260.8960.8960.8983
11 Jan 202462.5162.7161.0161.0161.01116
10 Jan 202463.3563.8961.9562.5062.501,751
09 Jan 202463.6964.4362.9664.4364.43241
08 Jan 202460.8662.8760.7462.8762.87170
05 Jan 202462.1762.1761.7961.7961.791,128
04 Jan 202462.9163.3161.2862.6562.65111
03 Jan 202465.5165.5162.6062.6062.60677
02 Jan 202470.0970.7467.3167.3167.3193
29 Dec 202371.7172.2771.6071.8371.831,097
28 Dec 202371.5172.0071.5171.8971.89349
27 Dec 202370.6171.5170.6171.2271.22251
22 Dec 202369.4170.2869.4169.6669.6655
21 Dec 202369.8170.3969.0969.0969.092,018
20 Dec 202370.3771.7070.2871.6071.60368
19 Dec 202367.4170.5367.4170.5370.53376
18 Dec 202367.9168.2166.8667.7867.78514
15 Dec 202367.8468.7967.6568.1068.101,460
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...