Singapore markets open in 7 hours 30 minutes
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,257.92 -9.03 (-0.17%) Dow
38,177.29 -264.25 (-0.69%) Nasdaq
16,858.32 -62.26 (-0.37%) Bitcoin USD
68,992.36 +1,534.88 (+2.28%) CMC Crypto 200
1,439.91 -15.96 (-1.10%)
Spotify Technology SA (639.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 06:17PM CEST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 281.60 | 283.15 | 281.60 | 283.15 | 283.15 | 14 |
| 29 May 2024 | 284.35 | 284.35 | 282.70 | 283.55 | 283.55 | 30 |
| 28 May 2024 | 278.10 | 284.25 | 278.10 | 284.25 | 284.25 | 33 |
| 27 May 2024 | 282.65 | 282.65 | 277.55 | 277.55 | 277.55 | - |
| 24 May 2024 | 276.85 | 283.65 | 276.85 | 283.65 | 283.65 | 12 |
| 23 May 2024 | 277.00 | 278.30 | 274.65 | 277.10 | 277.10 | 24 |
| 22 May 2024 | 279.65 | 280.10 | 279.65 | 280.10 | 280.10 | 14 |
| 21 May 2024 | 283.40 | 283.60 | 278.75 | 280.00 | 280.00 | 96 |
| 20 May 2024 | 277.50 | 284.95 | 277.50 | 283.95 | 283.95 | 57 |
| 17 May 2024 | 273.60 | 278.00 | 273.60 | 278.00 | 278.00 | - |
| 16 May 2024 | 277.30 | 279.70 | 277.15 | 277.15 | 277.15 | 47 |
| 15 May 2024 | 273.10 | 277.90 | 273.10 | 277.00 | 277.00 | - |
| 14 May 2024 | 267.15 | 270.00 | 267.15 | 267.80 | 267.80 | 21 |
| 13 May 2024 | 272.35 | 274.75 | 267.30 | 267.30 | 267.30 | 54 |
| 10 May 2024 | 276.15 | 276.15 | 276.15 | 276.15 | 276.15 | - |
| 09 May 2024 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | - |
| 08 May 2024 | 276.25 | 278.90 | 276.25 | 278.90 | 278.90 | - |
| 07 May 2024 | 275.20 | 277.85 | 274.10 | 274.10 | 274.10 | 451 |
| 06 May 2024 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | - |
| 03 May 2024 | 274.40 | 276.10 | 274.15 | 274.40 | 274.40 | 33 |
| 02 May 2024 | 266.60 | 268.95 | 266.60 | 268.90 | 268.90 | 81 |
| 30 Apr 2024 | 266.20 | 266.60 | 264.20 | 264.20 | 264.20 | 170 |
| 29 Apr 2024 | 270.40 | 272.90 | 266.55 | 266.55 | 266.55 | 33 |
| 26 Apr 2024 | 273.00 | 275.00 | 270.10 | 270.10 | 270.10 | 111 |
| 25 Apr 2024 | 258.10 | 265.50 | 254.65 | 265.50 | 265.50 | 18 |
| 24 Apr 2024 | 286.10 | 287.10 | 286.10 | 286.95 | 286.95 | 34 |
| 23 Apr 2024 | 254.10 | 296.85 | 254.10 | 290.90 | 290.90 | 237 |
| 22 Apr 2024 | 259.10 | 263.65 | 252.65 | 252.65 | 252.65 | 172 |
| 19 Apr 2024 | 264.55 | 267.30 | 254.90 | 258.45 | 258.45 | 74 |
| 18 Apr 2024 | 275.10 | 277.05 | 271.85 | 271.85 | 271.85 | 72 |
| 17 Apr 2024 | 278.90 | 281.05 | 276.75 | 276.75 | 276.75 | 71 |
| 16 Apr 2024 | 272.05 | 281.90 | 272.05 | 280.60 | 280.60 | 10 |
| 15 Apr 2024 | 280.00 | 282.00 | 274.00 | 274.00 | 274.00 | 160 |
| 12 Apr 2024 | 282.15 | 285.25 | 282.15 | 284.15 | 284.15 | 86 |
| 11 Apr 2024 | 277.80 | 284.25 | 276.10 | 284.15 | 284.15 | 181 |
| 10 Apr 2024 | 275.90 | 280.45 | 270.25 | 280.45 | 280.45 | 56 |
| 09 Apr 2024 | 284.10 | 284.10 | 276.60 | 276.60 | 276.60 | 13 |
| 08 Apr 2024 | 287.85 | 287.95 | 287.45 | 287.45 | 287.45 | 36 |
| 05 Apr 2024 | 273.45 | 283.95 | 273.45 | 283.95 | 283.95 | 93 |
| 04 Apr 2024 | 269.10 | 276.75 | 269.10 | 276.75 | 276.75 | 68 |
| 03 Apr 2024 | 248.30 | 264.30 | 248.30 | 261.65 | 261.65 | 346 |
| 02 Apr 2024 | 249.40 | 250.00 | 244.50 | 250.00 | 250.00 | 37 |
| 28 Mar 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - |
| 27 Mar 2024 | 245.50 | 245.50 | 244.00 | 244.00 | 244.00 | 103 |
| 26 Mar 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| 25 Mar 2024 | 244.00 | 244.00 | 242.00 | 243.50 | 243.50 | 59 |
| 22 Mar 2024 | 239.00 | 246.50 | 239.00 | 246.50 | 246.50 | 35 |
| 21 Mar 2024 | 240.00 | 241.50 | 238.50 | 239.50 | 239.50 | 4 |
| 20 Mar 2024 | 231.00 | 234.50 | 231.00 | 234.50 | 234.50 | 14 |
| 19 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 18 Mar 2024 | 235.00 | 235.00 | 233.00 | 233.50 | 233.50 | 10 |
| 15 Mar 2024 | 234.50 | 237.50 | 234.50 | 237.50 | 237.50 | 47 |
| 14 Mar 2024 | 235.00 | 236.50 | 235.00 | 236.50 | 236.50 | 28 |
| 13 Mar 2024 | 235.50 | 235.50 | 235.00 | 235.00 | 235.00 | - |
| 12 Mar 2024 | 232.00 | 236.50 | 232.00 | 236.50 | 236.50 | 5 |
| 11 Mar 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| 08 Mar 2024 | 245.50 | 247.50 | 237.50 | 237.50 | 237.50 | 57 |
| 07 Mar 2024 | 244.00 | 247.50 | 244.00 | 247.00 | 247.00 | 20 |
| 06 Mar 2024 | 245.00 | 248.00 | 245.00 | 247.00 | 247.00 | 31 |
| 05 Mar 2024 | 246.00 | 246.00 | 242.50 | 243.50 | 243.50 | 192 |
| 04 Mar 2024 | 242.00 | 248.50 | 242.00 | 248.50 | 248.50 | 235 |
| 01 Mar 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 110 |
| 29 Feb 2024 | 232.00 | 238.00 | 230.50 | 238.00 | 238.00 | 169 |
| 28 Feb 2024 | 232.50 | 232.50 | 230.50 | 232.00 | 232.00 | 4 |
| 27 Feb 2024 | 232.50 | 235.50 | 232.50 | 235.50 | 235.50 | 46 |
| 26 Feb 2024 | 236.00 | 236.00 | 231.00 | 232.00 | 232.00 | 16 |
| 23 Feb 2024 | 228.00 | 235.00 | 228.00 | 235.00 | 235.00 | 263 |
| 22 Feb 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 5 |
| 21 Feb 2024 | 223.50 | 225.50 | 223.50 | 225.50 | 225.50 | 9 |
| 20 Feb 2024 | 228.50 | 228.50 | 223.50 | 224.00 | 224.00 | 131 |
| 19 Feb 2024 | 229.50 | 231.50 | 229.00 | 229.00 | 229.00 | 77 |
| 16 Feb 2024 | 227.50 | 228.00 | 226.00 | 227.50 | 227.50 | 14 |
| 15 Feb 2024 | 226.50 | 229.50 | 226.50 | 229.50 | 229.50 | 40 |
| 14 Feb 2024 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 27 |
| 13 Feb 2024 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | 10 |
| 12 Feb 2024 | 222.50 | 223.50 | 222.50 | 222.50 | 222.50 | 30 |
| 09 Feb 2024 | 222.00 | 223.50 | 221.00 | 221.00 | 221.00 | 60 |
| 08 Feb 2024 | 222.00 | 226.50 | 222.00 | 222.00 | 222.00 | 2,058 |
| 07 Feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 8 |
| 06 Feb 2024 | 209.00 | 223.50 | 209.00 | 216.50 | 216.50 | 79 |
| 05 Feb 2024 | 204.00 | 207.00 | 204.00 | 205.50 | 205.50 | 120 |
| 02 Feb 2024 | 204.00 | 206.00 | 203.00 | 205.50 | 205.50 | 278 |
| 01 Feb 2024 | 199.00 | 202.50 | 199.00 | 202.50 | 202.50 | 15 |
| 31 Jan 2024 | 197.60 | 199.60 | 197.60 | 199.60 | 199.60 | 19 |
| 30 Jan 2024 | 206.00 | 207.00 | 203.00 | 203.00 | 203.00 | 189 |
| 29 Jan 2024 | 197.00 | 197.80 | 197.00 | 197.80 | 197.80 | 7 |
| 26 Jan 2024 | 195.20 | 196.80 | 195.20 | 196.80 | 196.80 | 30 |
| 25 Jan 2024 | 193.20 | 194.20 | 193.20 | 194.20 | 194.20 | 3 |
| 24 Jan 2024 | 193.00 | 195.60 | 193.00 | 193.40 | 193.40 | 26 |
| 23 Jan 2024 | 187.20 | 190.40 | 187.20 | 190.40 | 190.40 | 36 |
| 22 Jan 2024 | 187.80 | 189.20 | 187.80 | 189.20 | 189.20 | 25 |
| 19 Jan 2024 | 188.00 | 190.80 | 186.40 | 186.40 | 186.40 | 24 |
| 18 Jan 2024 | 182.60 | 189.40 | 182.60 | 188.40 | 188.40 | 54 |
| 17 Jan 2024 | 185.20 | 186.40 | 181.40 | 182.80 | 182.80 | 27 |
| 16 Jan 2024 | 182.00 | 186.60 | 182.00 | 186.60 | 186.60 | 22 |
| 15 Jan 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| 12 Jan 2024 | 182.00 | 183.20 | 182.00 | 183.20 | 183.20 | 30 |
| 11 Jan 2024 | 180.60 | 180.60 | 180.00 | 180.00 | 180.00 | 16 |
| 10 Jan 2024 | 177.40 | 180.00 | 177.40 | 180.00 | 180.00 | 30 |
| 09 Jan 2024 | 179.20 | 179.40 | 177.40 | 179.40 | 179.40 | 10 |
| *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.