Shopify Inc (307.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 24 Jun 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 21 Jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 20 Jun 2024 | 60.08 | 60.08 | 60.00 | 60.00 | 60.00 | 90 |
| 19 Jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 18 Jun 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| 17 Jun 2024 | 63.05 | 63.05 | 60.82 | 60.82 | 60.82 | 7 |
| 14 Jun 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 13 Jun 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 12 Jun 2024 | 59.39 | 59.49 | 59.39 | 59.49 | 59.49 | 27 |
| 11 Jun 2024 | 58.61 | 59.39 | 58.61 | 59.39 | 59.39 | 80 |
| 10 Jun 2024 | 57.12 | 58.05 | 57.12 | 58.05 | 58.05 | 204 |
| 07 Jun 2024 | 56.46 | 57.03 | 56.46 | 57.03 | 57.03 | 153 |
| 06 Jun 2024 | 56.21 | 56.21 | 55.31 | 55.81 | 55.81 | 104 |
| 05 Jun 2024 | 56.05 | 56.21 | 56.05 | 56.21 | 56.21 | 15 |
| 04 Jun 2024 | 54.45 | 55.09 | 54.45 | 55.09 | 55.09 | 190 |
| 03 Jun 2024 | 54.61 | 54.61 | 54.45 | 54.45 | 54.45 | 1 |
| 31 May 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 30 May 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 29 May 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 28 May 2024 | 52.47 | 53.06 | 52.16 | 53.06 | 53.06 | 64 |
| 27 May 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| 24 May 2024 | 53.30 | 53.80 | 53.02 | 53.02 | 53.02 | 30 |
| 23 May 2024 | 54.60 | 54.60 | 53.30 | 53.30 | 53.30 | 30 |
| 22 May 2024 | 52.82 | 54.56 | 52.82 | 54.56 | 54.56 | 266 |
| 21 May 2024 | 54.01 | 54.01 | 52.82 | 52.82 | 52.82 | 225 |
| 20 May 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 17 May 2024 | 53.65 | 53.65 | 53.01 | 53.64 | 53.64 | 125 |
| 16 May 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 15 May 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| 14 May 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 13 May 2024 | 55.04 | 55.04 | 54.18 | 54.18 | 54.18 | 40 |
| 10 May 2024 | 57.91 | 57.91 | 55.90 | 55.90 | 55.90 | 70 |
| 09 May 2024 | 58.51 | 59.40 | 57.91 | 57.91 | 57.91 | 100 |
| 08 May 2024 | 72.24 | 72.24 | 57.64 | 57.64 | 57.64 | 80 |
| 07 May 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
| 06 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 03 May 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 02 May 2024 | 66.42 | 66.43 | 66.42 | 66.43 | 66.43 | 150 |
| 30 Apr 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 29 Apr 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| 26 Apr 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 25 Apr 2024 | 66.80 | 66.80 | 65.49 | 66.17 | 66.17 | 163 |
| 24 Apr 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| 23 Apr 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 22 Apr 2024 | 65.42 | 66.11 | 65.42 | 66.11 | 66.11 | 35 |
| 19 Apr 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| 18 Apr 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 17 Apr 2024 | 64.38 | 66.56 | 64.38 | 66.56 | 66.56 | 20 |
| 16 Apr 2024 | 64.72 | 64.72 | 63.75 | 63.75 | 63.75 | 15 |
| 15 Apr 2024 | 64.88 | 65.62 | 64.88 | 65.62 | 65.62 | 63 |
| 12 Apr 2024 | 66.62 | 66.62 | 66.18 | 66.18 | 66.18 | 30 |
| 11 Apr 2024 | 67.08 | 67.08 | 66.31 | 66.31 | 66.31 | 300 |
| 10 Apr 2024 | 68.73 | 68.73 | 67.20 | 67.20 | 67.20 | 400 |
| 09 Apr 2024 | 68.92 | 68.92 | 68.51 | 68.65 | 68.65 | 28 |
| 08 Apr 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 05 Apr 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
| 04 Apr 2024 | 70.61 | 70.72 | 69.81 | 70.72 | 70.72 | 264 |
| 03 Apr 2024 | 72.53 | 72.53 | 70.69 | 70.69 | 70.69 | 30 |
| 02 Apr 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 28 Mar 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 27 Mar 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 26 Mar 2024 | 72.45 | 72.60 | 72.45 | 72.60 | 72.60 | 7 |
| 25 Mar 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 22 Mar 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| 21 Mar 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| 20 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| 19 Mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 18 Mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 40 |
| 15 Mar 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 14 Mar 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 13 Mar 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 12 Mar 2024 | 68.75 | 70.00 | 68.75 | 70.00 | 70.00 | 7 |
| 11 Mar 2024 | 69.85 | 69.85 | 69.35 | 69.35 | 69.35 | 16 |
| 08 Mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 07 Mar 2024 | 67.65 | 67.65 | 67.25 | 67.25 | 67.25 | 10 |
| 06 Mar 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 05 Mar 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 2 |
| 04 Mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 01 Mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 29 Feb 2024 | 69.40 | 70.80 | 69.40 | 70.80 | 70.80 | 70 |
| 28 Feb 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 27 Feb 2024 | 71.10 | 71.35 | 71.10 | 71.35 | 71.35 | 30 |
| 26 Feb 2024 | 70.05 | 70.95 | 70.05 | 70.95 | 70.95 | 150 |
| 23 Feb 2024 | 69.55 | 69.55 | 69.40 | 69.40 | 69.40 | 50 |
| 22 Feb 2024 | 71.10 | 71.50 | 71.10 | 71.50 | 71.50 | 300 |
| 21 Feb 2024 | 71.80 | 71.80 | 71.00 | 71.00 | 71.00 | 18 |
| 20 Feb 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| 19 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 16 Feb 2024 | 78.25 | 78.25 | 76.30 | 76.40 | 76.40 | 1,201 |
| 15 Feb 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| 14 Feb 2024 | 73.00 | 73.70 | 73.00 | 73.70 | 73.70 | 6 |
| 13 Feb 2024 | 83.40 | 83.40 | 73.00 | 73.00 | 73.00 | 234 |
| 12 Feb 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 50 |
| 09 Feb 2024 | 81.65 | 83.90 | 81.65 | 83.20 | 83.20 | 200 |
| 08 Feb 2024 | 79.10 | 80.90 | 79.10 | 80.90 | 80.90 | 5 |
| 07 Feb 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 06 Feb 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 50 |
| 05 Feb 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| 02 Feb 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| *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.