Equinix, Inc. (EQN2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:22AM CEST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 693.40 | 693.40 | 693.40 | 693.40 | 693.40 | 3 |
| 05 Jun 2024 | 700.20 | 707.00 | 700.20 | 707.00 | 707.00 | 3 |
| 04 Jun 2024 | 685.80 | 685.80 | 685.80 | 685.80 | 685.80 | - |
| 03 Jun 2024 | 700.60 | 713.60 | 700.60 | 713.60 | 713.60 | 21 |
| 31 May 2024 | 698.20 | 698.20 | 698.20 | 698.20 | 698.20 | - |
| 30 May 2024 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | - |
| 29 May 2024 | 703.00 | 714.40 | 703.00 | 714.40 | 714.40 | 7 |
| 28 May 2024 | 701.60 | 701.60 | 701.60 | 701.60 | 701.60 | - |
| 27 May 2024 | 702.60 | 702.60 | 702.60 | 702.60 | 702.60 | - |
| 24 May 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - |
| 23 May 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | - |
| 22 May 2024 | 726.20 | 726.20 | 726.20 | 726.20 | 726.20 | - |
| 21 May 2024 | 724.40 | 724.40 | 724.40 | 724.40 | 724.40 | - |
| 21 May 2024 | 4.26 Dividend | |||||
| 20 May 2024 | 732.20 | 732.20 | 728.60 | 728.60 | 724.34 | - |
| 17 May 2024 | 732.40 | 732.40 | 732.40 | 732.40 | 728.12 | - |
| 16 May 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 736.67 | - |
| 15 May 2024 | 726.20 | 726.20 | 726.20 | 726.20 | 721.95 | - |
| 14 May 2024 | 716.60 | 716.60 | 716.60 | 716.60 | 712.41 | - |
| 13 May 2024 | 707.40 | 707.40 | 707.40 | 707.40 | 703.26 | 4 |
| 10 May 2024 | 713.60 | 713.60 | 713.60 | 713.60 | 709.43 | - |
| 09 May 2024 | 705.20 | 705.20 | 705.20 | 705.20 | 701.08 | - |
| 08 May 2024 | 659.20 | 659.20 | 659.20 | 659.20 | 655.35 | - |
| 07 May 2024 | 641.60 | 641.60 | 641.60 | 641.60 | 637.85 | - |
| 06 May 2024 | 647.80 | 647.80 | 647.80 | 647.80 | 644.01 | - |
| 03 May 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 647.19 | 30 |
| 02 May 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 647.19 | 15 |
| 30 Apr 2024 | 679.00 | 679.00 | 679.00 | 679.00 | 675.03 | - |
| 29 Apr 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 676.02 | - |
| 26 Apr 2024 | 689.00 | 689.00 | 685.20 | 685.20 | 681.19 | 25 |
| 25 Apr 2024 | 704.60 | 704.60 | 704.60 | 704.60 | 700.48 | - |
| 24 Apr 2024 | 710.40 | 710.40 | 710.40 | 710.40 | 706.25 | - |
| 23 Apr 2024 | 705.00 | 710.00 | 705.00 | 710.00 | 705.85 | 8 |
| 22 Apr 2024 | 699.60 | 699.60 | 699.60 | 699.60 | 695.51 | - |
| 19 Apr 2024 | 688.40 | 688.40 | 688.40 | 688.40 | 684.38 | - |
| 18 Apr 2024 | 685.80 | 685.80 | 685.80 | 685.80 | 681.79 | - |
| 17 Apr 2024 | 693.80 | 693.80 | 693.80 | 693.80 | 689.74 | - |
| 16 Apr 2024 | 696.60 | 696.60 | 696.60 | 696.60 | 692.53 | - |
| 15 Apr 2024 | 715.20 | 715.20 | 715.20 | 715.20 | 711.02 | - |
| 12 Apr 2024 | 718.80 | 718.80 | 718.80 | 718.80 | 714.60 | - |
| 11 Apr 2024 | 718.60 | 718.60 | 718.60 | 718.60 | 714.40 | - |
| 10 Apr 2024 | 734.80 | 743.00 | 719.40 | 719.40 | 715.19 | 37 |
| 09 Apr 2024 | 722.40 | 722.40 | 722.40 | 722.40 | 718.18 | - |
| 08 Apr 2024 | 719.80 | 719.80 | 719.80 | 719.80 | 715.59 | - |
| 05 Apr 2024 | 718.60 | 718.60 | 718.60 | 718.60 | 714.40 | - |
| 04 Apr 2024 | 725.00 | 725.00 | 724.60 | 724.60 | 720.36 | 7 |
| 03 Apr 2024 | 730.80 | 730.80 | 730.80 | 730.80 | 726.53 | - |
| 02 Apr 2024 | 741.40 | 741.40 | 740.60 | 740.60 | 736.27 | 2 |
| 28 Mar 2024 | 749.40 | 749.40 | 749.40 | 749.40 | 745.02 | - |
| 27 Mar 2024 | 736.20 | 736.20 | 736.20 | 736.20 | 731.90 | - |
| 26 Mar 2024 | 728.20 | 728.20 | 728.20 | 728.20 | 723.94 | - |
| 25 Mar 2024 | 736.60 | 736.60 | 736.60 | 736.60 | 732.29 | - |
| 22 Mar 2024 | 745.80 | 745.80 | 745.80 | 745.80 | 741.44 | - |
| 21 Mar 2024 | 760.40 | 760.40 | 738.00 | 738.00 | 733.68 | 16 |
| 20 Mar 2024 | 779.40 | 779.40 | 759.00 | 765.00 | 760.53 | 30 |
| 19 Mar 2024 | 787.20 | 787.20 | 787.20 | 787.20 | 782.60 | - |
| 18 Mar 2024 | 778.40 | 778.40 | 778.40 | 778.40 | 773.85 | - |
| 15 Mar 2024 | 790.20 | 790.20 | 790.20 | 790.20 | 785.58 | - |
| 14 Mar 2024 | 789.80 | 789.80 | 789.80 | 789.80 | 785.18 | - |
| 13 Mar 2024 | 813.00 | 813.00 | 813.00 | 813.00 | 808.25 | - |
| 12 Mar 2024 | 814.80 | 814.80 | 814.80 | 814.80 | 810.04 | - |
| 11 Mar 2024 | 827.20 | 827.20 | 827.20 | 827.20 | 822.36 | - |
| 08 Mar 2024 | 823.60 | 823.60 | 823.60 | 823.60 | 818.78 | - |
| 07 Mar 2024 | 826.00 | 826.00 | 826.00 | 826.00 | 821.17 | - |
| 06 Mar 2024 | 821.00 | 821.00 | 821.00 | 821.00 | 816.20 | - |
| 05 Mar 2024 | 835.80 | 835.80 | 835.80 | 835.80 | 830.91 | - |
| 04 Mar 2024 | 825.40 | 825.40 | 825.40 | 825.40 | 820.57 | - |
| 01 Mar 2024 | 819.20 | 827.80 | 819.20 | 827.80 | 822.96 | 15 |
| 29 Feb 2024 | 818.80 | 818.80 | 818.80 | 818.80 | 814.01 | - |
| 28 Feb 2024 | 802.20 | 802.20 | 802.20 | 802.20 | 797.51 | - |
| 27 Feb 2024 | 800.20 | 800.20 | 800.20 | 800.20 | 795.52 | - |
| 27 Feb 2024 | 4.26 Dividend | |||||
| 26 Feb 2024 | 809.80 | 809.80 | 809.80 | 809.80 | 800.83 | - |
| 23 Feb 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 801.03 | - |
| 22 Feb 2024 | 797.60 | 797.60 | 797.60 | 797.60 | 788.77 | - |
| 21 Feb 2024 | 794.40 | 794.40 | 794.20 | 794.20 | 785.40 | 9 |
| 20 Feb 2024 | 789.60 | 789.60 | 789.60 | 789.60 | 780.85 | - |
| 19 Feb 2024 | 790.60 | 790.60 | 790.60 | 790.60 | 781.84 | - |
| 16 Feb 2024 | 817.20 | 817.20 | 817.20 | 817.20 | 808.15 | 2 |
| 15 Feb 2024 | 772.60 | 772.60 | 772.60 | 772.60 | 764.04 | - |
| 14 Feb 2024 | 774.60 | 774.60 | 774.60 | 774.60 | 766.02 | - |
| 13 Feb 2024 | 784.80 | 784.80 | 784.80 | 784.80 | 776.11 | 4 |
| 12 Feb 2024 | 788.60 | 788.60 | 788.60 | 788.60 | 779.86 | - |
| 09 Feb 2024 | 789.40 | 789.40 | 789.40 | 789.40 | 780.66 | - |
| 08 Feb 2024 | 781.20 | 781.20 | 781.20 | 781.20 | 772.55 | - |
| 07 Feb 2024 | 774.60 | 774.60 | 774.60 | 774.60 | 766.02 | - |
| 06 Feb 2024 | 774.40 | 774.40 | 774.40 | 774.40 | 765.82 | - |
| 05 Feb 2024 | 777.40 | 777.40 | 775.00 | 775.00 | 766.42 | 92 |
| 02 Feb 2024 | 777.40 | 783.40 | 777.40 | 783.40 | 774.72 | 7 |
| 01 Feb 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 756.53 | - |
| 31 Jan 2024 | 771.60 | 771.60 | 771.60 | 771.60 | 763.05 | - |
| 30 Jan 2024 | 764.80 | 770.20 | 764.80 | 770.20 | 761.67 | 4 |
| 29 Jan 2024 | 743.60 | 743.60 | 743.60 | 743.60 | 735.36 | - |
| 26 Jan 2024 | 747.60 | 747.60 | 744.00 | 744.00 | 735.76 | - |
| 25 Jan 2024 | 727.00 | 747.80 | 727.00 | 747.80 | 739.52 | - |
| 24 Jan 2024 | 733.20 | 733.60 | 727.60 | 727.60 | 719.54 | 13 |
| 23 Jan 2024 | 731.60 | 735.40 | 731.60 | 735.40 | 727.25 | - |
| 22 Jan 2024 | 733.60 | 733.60 | 733.60 | 733.60 | 725.47 | - |
| 19 Jan 2024 | 726.80 | 727.20 | 726.80 | 727.20 | 719.15 | - |
| 18 Jan 2024 | 729.80 | 729.80 | 729.80 | 729.80 | 721.72 | - |
| *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.