New Zealand markets closed

Shopify Inc (307.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
59.65+0.29 (+0.49%)
As of 08:10AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202459.6559.6559.6559.6559.6537
24 Jun 2024------
21 Jun 202459.3460.1459.2860.1460.14-
20 Jun 202459.9760.1059.2159.2159.21-
19 Jun 202459.5559.5559.1959.4859.486
18 Jun 202461.7761.7959.6759.6759.678
17 Jun 202462.9463.0760.5861.6361.63-
14 Jun 202460.6763.3260.6763.3263.32-
13 Jun 202460.8660.8659.6759.8459.8420
12 Jun 202459.1760.9959.1260.9960.99-
11 Jun 202458.6159.3858.6159.2559.25-
10 Jun 202457.0057.9257.0057.9257.92-
07 Jun 202456.3557.0256.1957.0257.02-
06 Jun 202455.9055.9955.2755.9955.99-
05 Jun 202455.6755.9955.4055.4055.40-
04 Jun 202454.0454.7654.0454.6354.63-
03 Jun 202454.4754.9553.9553.9553.95-
31 May 202453.3553.6853.1553.6353.63-
30 May 202452.9953.9152.9953.4953.49-
29 May 202452.9253.5852.9253.5853.58-
28 May 202452.3552.9652.3552.6552.65-
27 May 202452.3553.1452.3552.5952.59-
24 May 202453.1453.2952.6452.6452.64-
23 May 202454.5454.5453.9253.9253.92-
22 May 202452.4554.6752.4554.3454.34-
21 May 202453.9654.1252.7752.7752.77-
20 May 202453.8054.0753.8054.0654.06-
17 May 202453.4553.5553.1253.5453.54-
16 May 202453.9554.1953.3753.3753.37-
15 May 202453.4554.1253.4554.1254.12-
14 May 202454.1554.1552.8153.8453.84150
13 May 202455.1455.1454.0154.0154.0120
10 May 202457.7458.1554.6855.0555.0530
09 May 202458.5259.4357.3957.8257.822
08 May 202472.1672.4457.2957.5057.5010
07 May 202471.8171.8171.0971.5071.50-
06 May 202468.4370.8268.4370.8270.82-
03 May 202467.3669.3266.8468.4768.47-
02 May 202465.9467.3365.9467.0567.05-
30 Apr 202467.4568.3366.2266.2266.22-
29 Apr 202466.6468.4066.6466.9166.91-
26 Apr 202466.8267.9265.7066.6766.67-
25 Apr 202465.9466.4365.7665.7665.76-
24 Apr 202469.8269.8267.4367.4367.43150
23 Apr 202465.7068.8865.5968.8868.8810
22 Apr 202465.3965.9465.2665.7665.76-
19 Apr 202464.6466.9364.4365.3865.38-
18 Apr 202464.4365.5664.4364.8464.84-
17 Apr 202464.3366.1164.2465.3565.35-
16 Apr 202464.1364.7463.5264.7464.74-
15 Apr 202464.1965.7064.1965.0665.06600
12 Apr 202466.5766.7365.4665.4665.46-
11 Apr 202466.3766.6965.9066.6966.69-
10 Apr 202468.6868.8266.8966.8966.89-
09 Apr 202468.4468.4467.6968.3468.34-
08 Apr 202469.0469.0468.3868.3868.38-
05 Apr 202469.0469.5769.0069.5769.5780
04 Apr 202469.6670.4669.6470.4670.46-
03 Apr 202471.9372.8370.5770.5770.57-
02 Apr 202472.4272.4271.7171.7171.7145
28 Mar 202472.0072.7071.8571.8571.85-
27 Mar 202472.3072.9071.8571.8571.85-
26 Mar 202472.1573.0072.1573.0073.00-
25 Mar 202471.1572.9071.1572.8072.8024
22 Mar 202472.4073.1072.4072.9572.952
21 Mar 202474.1574.9073.8073.8073.80-
20 Mar 202471.1072.7571.1072.7572.75-
19 Mar 202470.4571.4570.3571.4571.45-
18 Mar 202470.9070.9070.5570.5570.55-
15 Mar 202471.4071.9070.8570.8570.85-
14 Mar 202471.8072.3071.3571.7571.75-
13 Mar 202469.9571.7069.9571.4071.40-
12 Mar 202468.6069.8568.5069.1069.10-
11 Mar 202469.1569.3068.4068.6068.60-
08 Mar 202468.3071.8568.3069.7569.7535
07 Mar 202466.9069.4566.9069.4569.4528
06 Mar 202467.2567.6567.2567.6067.60-
05 Mar 202468.5568.8567.1067.9067.90-
04 Mar 202470.4570.6068.3069.4069.40-
01 Mar 202470.6071.3570.1571.1571.15-
29 Feb 202468.9570.3568.8569.8569.85-
28 Feb 202470.1570.1568.9569.3569.3515
27 Feb 202471.0071.5069.8069.8069.80-
26 Feb 202469.9571.4069.8071.4071.40-
23 Feb 202469.0570.5568.5570.5570.5564
22 Feb 202471.0071.5069.4070.1570.15200
21 Feb 202471.6571.6569.4569.4569.45-
20 Feb 202473.7074.0572.6072.6072.60-
19 Feb 202474.7074.7574.3574.3574.3590
16 Feb 202478.1578.1575.2575.2575.25-
15 Feb 202474.8576.7074.7076.7076.70-
14 Feb 202472.4573.8072.4573.7573.75-
13 Feb 202482.6082.9573.0073.0073.0065
12 Feb 202484.6585.2583.4083.4083.40-
09 Feb 202481.6583.5581.6583.5583.55-
08 Feb 202479.0082.1079.0081.2081.20-
07 Feb 202475.0578.4574.9078.3078.30-
06 Feb 202475.4075.4574.7574.7574.75-
05 Feb 202475.8576.7575.4575.4575.45-
02 Feb 202472.3575.4572.3075.4575.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...