New Zealand markets closed

Block, Inc. (SQ3.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
60.720.00 (0.00%)
As of 05:35PM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202458.6660.7258.2760.7260.722,236
21 Jun 202458.6859.0158.1158.1158.11616
20 Jun 202457.8358.1657.4358.1058.101,600
19 Jun 202458.1158.1156.5256.5256.52817
18 Jun 202457.2057.2057.2057.2057.20-
17 Jun 202458.2458.6056.8957.2057.201,370
14 Jun 202457.8558.4057.5758.0858.081,783
13 Jun 202460.3260.6258.5658.6358.632,539
12 Jun 202459.2561.5558.5660.3760.371,076
11 Jun 202459.6059.8158.8058.8758.87747
10 Jun 202460.5060.5059.3859.9859.98122
07 Jun 202461.1861.4960.3760.7460.742,204
06 Jun 202459.9061.0759.5060.6360.63373
05 Jun 202459.4359.9959.0059.9959.99642
04 Jun 202459.1559.5057.9259.2259.221,669
03 Jun 202459.2059.5958.8759.1259.121,966
31 May 202460.0160.1758.2758.2758.27863
30 May 202460.8860.8859.5160.5660.563,285
29 May 202460.4660.5259.9160.3660.36611
28 May 202461.4461.4560.0060.3760.371,079
27 May 202461.0061.7761.0061.2761.27226
24 May 202461.4462.0361.3461.7061.70256
23 May 202463.0363.2461.7262.1562.153,775
22 May 202465.6865.8062.7063.0963.09822
21 May 202467.9967.9965.1165.4765.47118
20 May 202466.5567.2766.2067.2767.27624
17 May 202465.8766.8465.6166.8466.84480
16 May 202465.9366.2765.8766.2766.273,312
15 May 202466.1166.9465.7966.5166.511,769
14 May 202464.9066.3864.1066.0066.0011,684
13 May 202466.3866.8465.6265.6265.62551
10 May 202468.3468.7166.4366.4966.49521
09 May 202466.4667.0365.7267.0367.03424
08 May 202466.6166.9665.5766.4266.4231,239
07 May 202468.0568.3067.0267.0867.0818,972
06 May 202464.8266.9864.0266.8366.832,837
03 May 202470.3571.6866.0666.0966.095,160
02 May 202463.8664.4263.0063.8263.8216,084
30 Apr 202471.0271.0268.9068.9068.903,220
29 Apr 202469.6670.6569.6670.3770.3772
26 Apr 202468.8970.0568.4069.5669.56193
25 Apr 202468.6868.6866.7067.0967.092,288
24 Apr 202470.6870.9369.3569.3769.37370
23 Apr 202468.0569.0066.5368.9068.90851
22 Apr 202466.1767.3465.6765.7365.731,627
19 Apr 202467.7768.5066.2466.8566.852,729
18 Apr 202469.2369.3868.2669.0369.033,289
17 Apr 202468.7370.0868.2468.2468.241,205
16 Apr 202469.0469.2667.1769.2069.203,832
15 Apr 202472.3172.6971.1771.4671.461,030
12 Apr 202474.6074.7472.9872.9872.98363
11 Apr 202473.5773.5772.8572.8572.85768
10 Apr 202473.5374.0071.2072.8072.801,428
09 Apr 202471.7972.4071.4672.3072.301,652
08 Apr 202471.0572.4370.5172.2172.212,963
05 Apr 202469.2170.3567.4170.0270.021,683
04 Apr 202472.0073.6070.3571.2571.257,488
03 Apr 202473.3673.9772.8373.9773.97725
02 Apr 202476.2376.2872.5073.3673.363,782
28 Mar 202477.3477.8977.1177.5577.55604
27 Mar 202478.5478.7976.1476.5876.581,256
26 Mar 202476.4179.0076.4178.3078.301,031
25 Mar 202474.9376.0274.6176.0276.02867
22 Mar 202478.0078.0974.8175.1075.102,454
21 Mar 202475.9377.8675.3477.3377.331,029
20 Mar 202472.7073.2372.2772.2772.27725
19 Mar 202474.2574.2572.0373.0173.01765
18 Mar 202473.7074.7273.0074.7274.726,469
15 Mar 202474.4275.3073.5773.7873.782,649
14 Mar 202478.8779.3374.4074.4074.403,187
13 Mar 202475.2979.9074.3178.5778.572,742
12 Mar 202475.6475.7573.9874.1374.138,667
11 Mar 202473.9276.0073.5375.1275.124,088
08 Mar 202470.4974.6670.4973.4773.471,334
07 Mar 202469.5870.8469.4469.5169.511,663
06 Mar 202469.0470.4469.0470.1470.142,992
05 Mar 202470.4070.8768.1468.3168.312,100
04 Mar 202474.1074.1071.1471.1471.143,273
01 Mar 202473.4773.7072.5572.5572.551,573
29 Feb 202472.5674.5072.3173.2973.291,170
28 Feb 202471.7273.6370.9773.3873.3815,247
27 Feb 202468.7371.0668.7370.8070.806,689
26 Feb 202472.4172.8269.6769.8569.854,374
23 Feb 202471.0076.5170.6973.8573.8515,101
22 Feb 202460.8862.4760.8062.2462.243,362
21 Feb 202460.7760.7759.5059.6359.631,814
20 Feb 202460.9461.1359.8060.6660.6620,691
19 Feb 202460.5361.0460.5361.0061.001,080
16 Feb 202464.6064.9761.5262.1762.172,103
15 Feb 202463.7064.8963.4664.1164.111,183
14 Feb 202461.5062.2461.5062.2462.24681
13 Feb 202464.0564.5461.1262.0162.011,056
12 Feb 202461.5764.4661.3264.2564.255,025
09 Feb 202463.7464.8362.8462.8462.841,258
08 Feb 202463.4064.3862.5564.1464.143,611
07 Feb 202462.2462.6661.7462.4462.441,220
06 Feb 202461.4663.1960.6862.8462.84768
05 Feb 202462.7862.9961.1361.4361.431,553
02 Feb 202462.6062.6461.0962.5262.521,990
01 Feb 202460.9661.1259.8560.1760.17483
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...