Singapore markets close in 6 hours 31 minutes
Straits Times Index
3,273.31 -26.73 (-0.81%) Nikkei
38,419.73 -415.37 (-1.07%) Hang Seng
18,538.30 +58.93 (+0.32%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,761.08 -1,023.73 (-1.60%) CMC Crypto 200
1,299.28 -65.84 (-4.82%)
Spotify Technology SA (639.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 274.90 | 277.45 | 274.90 | 276.95 | 276.95 | 4 |
| 06 May 2024 | 273.75 | 275.40 | 273.20 | 273.20 | 273.20 | - |
| 03 May 2024 | 273.95 | 274.75 | 272.50 | 274.40 | 274.40 | - |
| 02 May 2024 | 266.25 | 269.55 | 266.25 | 269.55 | 269.55 | - |
| 30 Apr 2024 | 265.85 | 267.65 | 264.20 | 264.20 | 264.20 | - |
| 29 Apr 2024 | 270.05 | 270.90 | 266.50 | 266.50 | 266.50 | - |
| 26 Apr 2024 | 274.90 | 274.90 | 267.25 | 268.60 | 268.60 | - |
| 25 Apr 2024 | 257.75 | 266.85 | 257.75 | 266.85 | 266.85 | - |
| 24 Apr 2024 | 284.75 | 285.75 | 265.45 | 265.45 | 265.45 | - |
| 23 Apr 2024 | 253.75 | 295.45 | 253.75 | 295.45 | 295.45 | 4 |
| 22 Apr 2024 | 258.75 | 261.95 | 252.70 | 254.25 | 254.25 | - |
| 19 Apr 2024 | 265.20 | 267.70 | 256.90 | 256.90 | 256.90 | 22 |
| 18 Apr 2024 | 274.80 | 277.20 | 273.05 | 273.05 | 273.05 | 100 |
| 17 Apr 2024 | 278.60 | 280.40 | 274.55 | 274.55 | 274.55 | 5 |
| 16 Apr 2024 | 271.85 | 279.50 | 270.00 | 279.50 | 279.50 | - |
| 15 Apr 2024 | 279.20 | 283.95 | 274.35 | 274.35 | 274.35 | - |
| 12 Apr 2024 | 281.80 | 284.50 | 281.80 | 282.00 | 282.00 | - |
| 11 Apr 2024 | 277.55 | 282.45 | 275.70 | 282.45 | 282.45 | - |
| 10 Apr 2024 | 275.55 | 279.55 | 274.70 | 278.50 | 278.50 | - |
| 09 Apr 2024 | 283.75 | 283.75 | 276.70 | 276.70 | 276.70 | - |
| 08 Apr 2024 | 284.90 | 286.75 | 284.90 | 286.00 | 286.00 | - |
| 05 Apr 2024 | 273.10 | 285.30 | 273.10 | 285.30 | 285.30 | 4 |
| 04 Apr 2024 | 268.75 | 276.45 | 268.75 | 276.45 | 276.45 | - |
| 03 Apr 2024 | 248.00 | 263.45 | 248.00 | 263.45 | 263.45 | - |
| 02 Apr 2024 | 246.70 | 249.25 | 244.20 | 249.25 | 249.25 | 55 |
| 28 Mar 2024 | 242.00 | 246.50 | 239.00 | 244.00 | 244.00 | 3 |
| 27 Mar 2024 | 245.00 | 245.50 | 238.50 | 238.50 | 238.50 | - |
| 26 Mar 2024 | 240.50 | 245.50 | 240.00 | 244.00 | 244.00 | - |
| 25 Mar 2024 | 240.00 | 242.00 | 239.50 | 242.00 | 242.00 | - |
| 22 Mar 2024 | 238.50 | 243.00 | 238.50 | 243.00 | 243.00 | - |
| 21 Mar 2024 | 239.50 | 241.00 | 238.50 | 238.50 | 238.50 | - |
| 20 Mar 2024 | 230.50 | 236.00 | 229.50 | 236.00 | 236.00 | 10 |
| 19 Mar 2024 | 232.00 | 232.50 | 231.00 | 232.00 | 232.00 | - |
| 18 Mar 2024 | 234.50 | 234.50 | 224.00 | 233.50 | 233.50 | - |
| 15 Mar 2024 | 234.00 | 234.00 | 232.50 | 232.50 | 232.50 | - |
| 14 Mar 2024 | 234.50 | 235.50 | 234.50 | 234.50 | 234.50 | - |
| 13 Mar 2024 | 235.00 | 235.00 | 231.00 | 234.00 | 234.00 | - |
| 12 Mar 2024 | 231.50 | 236.00 | 228.50 | 235.00 | 235.00 | 10 |
| 11 Mar 2024 | 233.50 | 235.00 | 233.00 | 233.00 | 233.00 | - |
| 08 Mar 2024 | 245.00 | 247.50 | 238.50 | 238.50 | 238.50 | - |
| 07 Mar 2024 | 243.50 | 245.00 | 243.00 | 245.00 | 245.00 | - |
| 06 Mar 2024 | 244.50 | 247.00 | 235.00 | 245.00 | 245.00 | - |
| 05 Mar 2024 | 245.50 | 245.50 | 244.00 | 244.00 | 244.00 | - |
| 04 Mar 2024 | 241.50 | 246.00 | 241.50 | 246.00 | 246.00 | - |
| 01 Mar 2024 | 236.50 | 239.00 | 230.50 | 239.00 | 239.00 | - |
| 29 Feb 2024 | 231.00 | 235.00 | 229.00 | 235.00 | 235.00 | - |
| 28 Feb 2024 | 232.00 | 232.00 | 229.00 | 230.00 | 230.00 | - |
| 27 Feb 2024 | 232.00 | 233.50 | 230.00 | 230.50 | 230.50 | - |
| 26 Feb 2024 | 235.50 | 235.50 | 232.00 | 232.50 | 232.50 | - |
| 23 Feb 2024 | 227.50 | 232.50 | 221.50 | 232.50 | 232.50 | - |
| 22 Feb 2024 | 228.00 | 228.00 | 225.50 | 227.00 | 227.00 | - |
| 21 Feb 2024 | 223.00 | 225.00 | 219.50 | 225.00 | 225.00 | 43 |
| 20 Feb 2024 | 228.00 | 228.50 | 218.50 | 222.50 | 222.50 | 1 |
| 19 Feb 2024 | 229.00 | 230.50 | 227.50 | 228.50 | 228.50 | - |
| 16 Feb 2024 | 227.00 | 227.50 | 225.50 | 227.50 | 227.50 | - |
| 15 Feb 2024 | 226.00 | 227.00 | 224.50 | 226.00 | 226.00 | - |
| 14 Feb 2024 | 219.50 | 224.50 | 219.50 | 224.50 | 224.50 | - |
| 13 Feb 2024 | 215.50 | 220.50 | 211.00 | 220.50 | 220.50 | - |
| 12 Feb 2024 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | - |
| 09 Feb 2024 | 221.50 | 223.00 | 219.00 | 220.50 | 220.50 | - |
| 08 Feb 2024 | 221.00 | 223.50 | 221.00 | 221.50 | 221.50 | - |
| 07 Feb 2024 | 213.50 | 222.50 | 213.50 | 221.50 | 221.50 | - |
| 06 Feb 2024 | 208.50 | 220.50 | 208.50 | 214.50 | 214.50 | - |
| 05 Feb 2024 | 204.00 | 207.50 | 204.00 | 205.50 | 205.50 | - |
| 02 Feb 2024 | 203.50 | 204.00 | 201.50 | 204.00 | 204.00 | - |
| 01 Feb 2024 | 198.60 | 201.50 | 198.60 | 200.50 | 200.50 | - |
| 31 Jan 2024 | 197.40 | 199.80 | 197.40 | 199.80 | 199.80 | - |
| 30 Jan 2024 | 205.50 | 205.50 | 201.00 | 201.00 | 201.00 | - |
| 29 Jan 2024 | 196.80 | 199.20 | 195.80 | 199.20 | 199.20 | - |
| 26 Jan 2024 | 195.20 | 196.60 | 195.20 | 196.60 | 196.60 | - |
| 25 Jan 2024 | 193.00 | 195.60 | 192.80 | 195.60 | 195.60 | 6 |
| 24 Jan 2024 | 192.80 | 194.80 | 191.80 | 194.20 | 194.20 | - |
| 23 Jan 2024 | 187.00 | 191.20 | 187.00 | 189.60 | 189.60 | - |
| 22 Jan 2024 | 189.60 | 189.60 | 187.40 | 187.40 | 187.40 | 14 |
| 19 Jan 2024 | 187.80 | 191.00 | 186.20 | 186.20 | 186.20 | 10 |
| 18 Jan 2024 | 182.40 | 191.80 | 182.40 | 186.60 | 186.60 | - |
| 17 Jan 2024 | 185.00 | 185.00 | 180.80 | 180.80 | 180.80 | - |
| 16 Jan 2024 | 181.80 | 185.80 | 181.80 | 185.80 | 185.80 | - |
| 15 Jan 2024 | 184.60 | 185.20 | 181.40 | 181.40 | 181.40 | - |
| 12 Jan 2024 | 181.80 | 184.20 | 181.80 | 184.20 | 184.20 | - |
| 11 Jan 2024 | 178.80 | 179.80 | 178.00 | 179.80 | 179.80 | 10 |
| 10 Jan 2024 | 175.60 | 180.40 | 175.60 | 180.40 | 180.40 | - |
| 09 Jan 2024 | 179.00 | 179.00 | 178.00 | 178.00 | 178.00 | - |
| 08 Jan 2024 | 175.80 | 178.80 | 175.60 | 178.80 | 178.80 | - |
| 05 Jan 2024 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | - |
| 04 Jan 2024 | 171.20 | 177.20 | 171.20 | 177.20 | 177.20 | - |
| 03 Jan 2024 | 171.20 | 171.60 | 171.00 | 171.00 | 171.00 | - |
| 02 Jan 2024 | 170.00 | 171.00 | 169.60 | 171.00 | 171.00 | - |
| 29 Dec 2023 | 170.00 | 171.40 | 170.00 | 170.60 | 170.60 | - |
| 28 Dec 2023 | 170.60 | 171.60 | 170.60 | 170.60 | 170.60 | - |
| 27 Dec 2023 | 171.00 | 172.40 | 171.00 | 171.20 | 171.20 | - |
| 22 Dec 2023 | 174.00 | 174.00 | 171.00 | 171.00 | 171.00 | - |
| 21 Dec 2023 | 172.20 | 176.00 | 172.20 | 175.60 | 175.60 | - |
| 20 Dec 2023 | 173.40 | 174.00 | 173.40 | 174.00 | 174.00 | - |
| 19 Dec 2023 | 175.60 | 176.40 | 174.40 | 174.40 | 174.40 | - |
| 18 Dec 2023 | 176.40 | 177.60 | 175.80 | 175.80 | 175.80 | - |
| 15 Dec 2023 | 177.80 | 179.80 | 176.20 | 176.20 | 176.20 | - |
| 14 Dec 2023 | 183.00 | 183.80 | 178.80 | 178.80 | 178.80 | - |
| 13 Dec 2023 | 183.60 | 184.00 | 181.20 | 181.20 | 181.20 | - |
| 12 Dec 2023 | 183.20 | 184.20 | 182.00 | 182.00 | 182.00 | - |
| *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.