Singapore markets close in 1 hour 19 minutes
Straits Times Index
3,287.42 -5.27 (-0.16%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,195.20 +432.17 (+2.43%) FTSE 100
8,137.59 +16.35 (+0.20%) Bitcoin USD
57,663.28 +186.98 (+0.33%) CMC Crypto 200
1,265.90 -4.84 (-0.38%)
Spotify Technology SA (639.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 264.15 | 264.15 | 264.15 | 264.15 | 264.15 | 410 |
| 30 Apr 2024 | 266.15 | 266.15 | 266.15 | 266.15 | 266.15 | - |
| 29 Apr 2024 | 269.65 | 269.65 | 269.65 | 269.65 | 269.65 | - |
| 26 Apr 2024 | 274.65 | 274.65 | 274.65 | 274.65 | 274.65 | - |
| 25 Apr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 24 Apr 2024 | 285.10 | 285.40 | 274.95 | 274.95 | 274.95 | 410 |
| 23 Apr 2024 | 252.45 | 252.45 | 252.45 | 252.45 | 252.45 | - |
| 22 Apr 2024 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | - |
| 19 Apr 2024 | 265.50 | 265.50 | 258.05 | 258.05 | 258.05 | 50 |
| 18 Apr 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 17 Apr 2024 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | - |
| 16 Apr 2024 | 271.85 | 271.85 | 271.85 | 271.85 | 271.85 | - |
| 15 Apr 2024 | 281.05 | 281.05 | 281.05 | 281.05 | 281.05 | 13 |
| 12 Apr 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | - |
| 11 Apr 2024 | 277.95 | 277.95 | 277.95 | 277.95 | 277.95 | - |
| 10 Apr 2024 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | - |
| 09 Apr 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | - |
| 08 Apr 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
| 05 Apr 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | - |
| 04 Apr 2024 | 269.10 | 269.10 | 269.10 | 269.10 | 269.10 | - |
| 03 Apr 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | - |
| 02 Apr 2024 | 246.95 | 246.95 | 246.95 | 246.95 | 246.95 | - |
| 28 Mar 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - |
| 27 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 26 Mar 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| 25 Mar 2024 | 241.00 | 244.50 | 240.50 | 241.00 | 241.00 | 42 |
| 22 Mar 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - |
| 21 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 20 Mar 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| 19 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 18 Mar 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 5 |
| 15 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
| 14 Mar 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 13 Mar 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - |
| 12 Mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 11 Mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 08 Mar 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | - |
| 07 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 06 Mar 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| 05 Mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 04 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 50 |
| 01 Mar 2024 | 237.00 | 237.00 | 236.00 | 236.00 | 236.00 | 6 |
| 29 Feb 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
| 28 Feb 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 27 Feb 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 26 Feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 23 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 22 Feb 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
| 21 Feb 2024 | 223.50 | 224.00 | 223.50 | 224.00 | 224.00 | 21 |
| 20 Feb 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
| 19 Feb 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| 16 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 15 Feb 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| 14 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 13 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 12 Feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 09 Feb 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| 08 Feb 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| 07 Feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 12 |
| 06 Feb 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| 05 Feb 2024 | 204.00 | 205.00 | 204.00 | 205.00 | 205.00 | 2 |
| 02 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 01 Feb 2024 | 199.00 | 201.50 | 199.00 | 201.50 | 201.50 | 25 |
| 31 Jan 2024 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | - |
| 30 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 29 Jan 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 42 |
| 26 Jan 2024 | 195.40 | 196.60 | 195.40 | 196.60 | 196.60 | 2 |
| 25 Jan 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | - |
| 24 Jan 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 23 Jan 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| 22 Jan 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | - |
| 19 Jan 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 18 Jan 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | - |
| 17 Jan 2024 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | - |
| 16 Jan 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 15 Jan 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 12 Jan 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 11 Jan 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | - |
| 10 Jan 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | - |
| 09 Jan 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | 1 |
| 08 Jan 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 6 |
| 05 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 04 Jan 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | - |
| 03 Jan 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | - |
| 02 Jan 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 29 Dec 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 28 Dec 2023 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | - |
| 27 Dec 2023 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 5 |
| 22 Dec 2023 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
| 21 Dec 2023 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | - |
| 20 Dec 2023 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
| 19 Dec 2023 | 175.80 | 177.20 | 175.80 | 177.20 | 177.20 | 1 |
| 18 Dec 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 40 |
| 15 Dec 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| 14 Dec 2023 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| 13 Dec 2023 | 183.80 | 184.20 | 183.40 | 183.40 | 183.40 | 15 |
| 12 Dec 2023 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| 11 Dec 2023 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | - |
| 08 Dec 2023 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
| 07 Dec 2023 | 179.00 | 181.20 | 179.00 | 181.20 | 181.20 | 260 |
| *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.