New Zealand markets open in 36 minutes

Block Inc (SQ3.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
59.48+0.89 (+1.52%)
At close: 01:18PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202459.2159.4859.2159.4859.4853
27 Jun 202458.5958.5958.5958.5958.59-
26 Jun 202459.7659.7659.7659.7659.76-
25 Jun 202460.0160.0160.0160.0160.01-
24 Jun 202458.7758.7758.7758.7758.77-
21 Jun 202458.7558.7558.7558.7558.75-
20 Jun 202457.0157.0157.0157.0157.01-
19 Jun 202457.3957.3957.3957.3957.39-
18 Jun 202458.0158.0158.0158.0158.01-
17 Jun 202457.7457.9057.7457.9057.9030
14 Jun 202457.8957.8957.8957.8957.89-
13 Jun 202460.0260.0260.0260.0260.02-
12 Jun 202459.5559.5559.5559.5559.55-
11 Jun 202459.4659.4659.4659.4659.46-
10 Jun 202460.2160.2160.2160.2160.21-
07 Jun 202460.8060.8060.8060.8060.80-
06 Jun 202459.6059.6059.6059.6059.60-
05 Jun 202459.5259.5259.5259.5259.52-
04 Jun 202458.9758.9758.9758.9758.97-
03 Jun 202458.8058.8058.8058.8058.80-
31 May 202459.5459.5459.5459.5459.54-
30 May 202460.0660.0760.0660.0760.0715
29 May 202460.2860.2860.2860.2860.28-
28 May 202460.5960.5960.0860.0860.0820
27 May 202460.6160.6160.6160.6160.6170
24 May 202461.7161.7161.7161.7161.71-
23 May 202462.4462.4462.4462.4462.44-
22 May 202465.7165.7165.5865.5865.5820
21 May 202467.4167.4167.4167.4167.41-
20 May 202466.3166.3166.3166.3166.31-
17 May 202465.8165.8165.8165.8165.81-
16 May 202465.6165.6165.6165.6165.61-
15 May 202465.6365.6365.6165.6165.6110
14 May 202464.6164.6164.6164.6164.61-
13 May 202466.1666.1666.1666.1666.16-
10 May 202467.7667.9867.7667.9867.9814
09 May 202465.7165.7165.7165.7165.71-
08 May 202466.4766.4766.4766.4766.47-
07 May 202467.7867.7867.7867.7867.78-
06 May 202464.5464.5464.5464.5464.54-
03 May 202470.4370.4370.4370.4370.43-
02 May 202464.0064.0064.0064.0064.00-
30 Apr 202470.0770.0770.0770.0770.07-
29 Apr 202469.3469.3469.3469.3469.34-
26 Apr 202468.7268.7268.7268.7268.7210
25 Apr 202467.8167.8167.8167.8167.81-
24 Apr 202470.7470.7470.7470.7470.74-
23 Apr 202467.0267.0267.0267.0267.02-
22 Apr 202465.8167.0965.8167.0967.09130
19 Apr 202467.1167.1167.1167.1167.11-
18 Apr 202468.8768.8768.8768.8768.87-
17 Apr 202468.7368.7368.7368.7368.73-
16 Apr 202469.0169.0169.0169.0169.01-
15 Apr 202471.5271.5271.5271.5271.52-
12 Apr 202474.4174.4174.4174.4174.41-
11 Apr 202472.7872.7872.7872.7872.78-
10 Apr 202473.4173.4173.4173.4173.41-
09 Apr 202471.9371.9371.9371.9371.9314
08 Apr 202470.8670.8670.8670.8670.86-
05 Apr 202469.0169.3468.4068.4068.40146
04 Apr 202472.2072.2072.2072.2072.20-
03 Apr 202473.0173.0173.0173.0173.01-
02 Apr 202476.8076.8075.0875.0875.0840
28 Mar 202477.0377.0377.0377.0377.03-
27 Mar 202477.3177.3177.3177.3177.31-
26 Mar 202476.1776.1776.1776.1776.17-
25 Mar 202475.0175.0174.6574.6574.65141
22 Mar 202477.2177.2177.2177.2177.21-
21 Mar 202475.2477.0375.2477.0377.0315
20 Mar 202472.4872.4872.4872.4872.48-
19 Mar 202474.0174.0174.0174.0174.01-
18 Mar 202473.4173.4173.4173.4173.41-
15 Mar 202473.8973.8973.8973.8973.89-
14 Mar 202478.3478.3478.3478.3478.34-
13 Mar 202474.5574.5574.5574.5574.55-
12 Mar 202474.8874.8872.6672.6672.6674
11 Mar 202474.0174.0174.0174.0174.01-
08 Mar 202470.1470.1470.1470.1470.14-
07 Mar 202468.8768.8768.8768.8768.87-
06 Mar 202469.0169.0169.0169.0169.01-
05 Mar 202470.4270.4270.4270.4270.42-
04 Mar 202473.5473.5473.5473.5473.54-
01 Mar 202473.2773.2773.2773.2773.27-
29 Feb 202472.2072.2072.2072.2072.20-
28 Feb 202471.4171.4171.4171.4171.41-
27 Feb 202468.8168.8168.8168.8168.81-
26 Feb 202472.8172.8172.8172.8172.81-
23 Feb 202470.5072.8070.5072.8072.8020
22 Feb 202460.6960.9160.6960.9160.9138
21 Feb 202460.4160.4159.1459.1459.14100
20 Feb 202460.6260.6260.6260.6260.62-
19 Feb 202460.5360.5360.5360.5360.53-
16 Feb 202464.3764.3764.3764.3764.37-
15 Feb 202462.9562.9562.9562.9562.95-
14 Feb 202460.7160.7160.7160.7160.71-
13 Feb 202464.0164.0164.0164.0164.01-
12 Feb 202461.1361.1361.1361.1361.13-
09 Feb 202463.6763.6763.6763.6763.67-
08 Feb 202462.8162.8162.8162.8162.816
07 Feb 202462.1762.1762.1762.1762.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...