Shopify Inc (307.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 30 May 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 29 May 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 28 May 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 17 |
| 27 May 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
| 24 May 2024 | 53.19 | 53.34 | 53.19 | 53.34 | 53.34 | 70 |
| 23 May 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 22 May 2024 | 52.84 | 54.57 | 52.84 | 54.57 | 54.57 | 13 |
| 21 May 2024 | 54.04 | 54.04 | 53.14 | 53.14 | 53.14 | 25 |
| 20 May 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 3 |
| 17 May 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 16 May 2024 | 54.00 | 54.00 | 53.80 | 53.80 | 53.80 | 105 |
| 15 May 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 14 May 2024 | 54.17 | 54.17 | 53.08 | 53.08 | 53.08 | 56 |
| 13 May 2024 | 55.37 | 55.37 | 54.90 | 54.90 | 54.90 | 28 |
| 10 May 2024 | 57.76 | 58.26 | 54.79 | 54.79 | 54.79 | 419 |
| 09 May 2024 | 58.29 | 59.57 | 58.29 | 59.42 | 59.42 | 69 |
| 08 May 2024 | 72.17 | 72.17 | 57.63 | 57.63 | 57.63 | 80 |
| 07 May 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 06 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 03 May 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| 02 May 2024 | 66.08 | 68.19 | 66.08 | 68.19 | 68.19 | 30 |
| 30 Apr 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| 29 Apr 2024 | 66.48 | 69.00 | 66.48 | 69.00 | 69.00 | 225 |
| 26 Apr 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 25 Apr 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 24 Apr 2024 | 69.86 | 70.01 | 69.86 | 70.01 | 70.01 | 60 |
| 23 Apr 2024 | 65.81 | 65.95 | 65.81 | 65.95 | 65.95 | 200 |
| 22 Apr 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 19 Apr 2024 | 65.50 | 67.00 | 65.50 | 67.00 | 67.00 | 260 |
| 18 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 17 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 16 Apr 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 15 Apr 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 12 Apr 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 11 Apr 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 10 Apr 2024 | 68.84 | 69.34 | 67.65 | 67.65 | 67.65 | 20 |
| 09 Apr 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 08 Apr 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 05 Apr 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
| 04 Apr 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
| 03 Apr 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
| 02 Apr 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
| 28 Mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 27 Mar 2024 | 72.55 | 72.65 | 72.40 | 72.65 | 72.65 | 1,000 |
| 26 Mar 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
| 25 Mar 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 30 |
| 22 Mar 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 21 Mar 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
| 20 Mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 19 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 20 |
| 18 Mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 15 Mar 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
| 14 Mar 2024 | 71.75 | 72.25 | 71.75 | 72.25 | 72.25 | 10 |
| 13 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 12 Mar 2024 | 68.45 | 68.70 | 68.45 | 68.70 | 68.70 | 5 |
| 11 Mar 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 08 Mar 2024 | 68.50 | 68.90 | 68.50 | 68.90 | 68.90 | 50 |
| 07 Mar 2024 | 67.10 | 68.15 | 67.10 | 68.15 | 68.15 | 14 |
| 06 Mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| 05 Mar 2024 | 68.90 | 68.90 | 67.80 | 67.80 | 67.80 | 15 |
| 04 Mar 2024 | 71.05 | 71.05 | 70.25 | 70.25 | 70.25 | 60 |
| 01 Mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 29 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 28 Feb 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 27 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 26 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 23 Feb 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 22 Feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 21 Feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 20 Feb 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| 19 Feb 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| 16 Feb 2024 | 78.20 | 78.20 | 78.10 | 78.10 | 78.10 | 7 |
| 15 Feb 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| 14 Feb 2024 | 72.60 | 73.85 | 72.60 | 73.85 | 73.85 | 10 |
| 13 Feb 2024 | 83.45 | 83.45 | 72.65 | 75.10 | 75.10 | 340 |
| 12 Feb 2024 | 83.45 | 85.30 | 83.45 | 85.30 | 85.30 | 15 |
| 09 Feb 2024 | 81.75 | 83.45 | 81.75 | 83.45 | 83.45 | 20 |
| 08 Feb 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| 07 Feb 2024 | 75.25 | 78.00 | 75.25 | 78.00 | 78.00 | 10 |
| 06 Feb 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| 05 Feb 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 02 Feb 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
| 01 Feb 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| 31 Jan 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 30 Jan 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| 29 Jan 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 26 Jan 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| 25 Jan 2024 | 73.35 | 73.60 | 73.35 | 73.60 | 73.60 | 12 |
| 24 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 23 Jan 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 22 Jan 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 19 Jan 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 18 Jan 2024 | 73.20 | 73.90 | 73.20 | 73.90 | 73.90 | 30 |
| 17 Jan 2024 | 74.95 | 74.95 | 74.30 | 74.30 | 74.30 | 19 |
| 16 Jan 2024 | 73.25 | 74.35 | 73.25 | 74.35 | 74.35 | 10 |
| 15 Jan 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 12 Jan 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 11 Jan 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| 10 Jan 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| *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.