Singapore markets closed

Block, Inc. (SQ3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
64.52-0.98 (-1.50%)
At close: 09:55PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202470.4371.7664.3364.5264.521,069
02 May 202464.0065.7162.9965.5065.50875
30 Apr 202470.0570.3868.0168.3968.39172
29 Apr 202469.3270.5469.3269.8269.8240
26 Apr 202468.7570.0568.5169.4569.4554
25 Apr 202467.8168.1366.8667.9067.90146
24 Apr 202470.7471.4068.8569.4269.4243
23 Apr 202467.1270.0666.7970.0670.06589
22 Apr 202465.8167.2265.8167.2267.22103
19 Apr 202467.1167.1165.5765.6965.69171
18 Apr 202468.8969.3067.5667.5667.56336
17 Apr 202469.2969.6268.2168.9168.91328
16 Apr 202469.0169.3866.9668.8568.85502
15 Apr 202471.7072.5168.9368.9368.93154
12 Apr 202474.4174.9971.9871.9971.992
11 Apr 202472.7874.4872.6774.4874.48125
10 Apr 202473.4173.4972.5373.3173.3127
09 Apr 202472.6073.2771.8473.2773.27299
08 Apr 202470.8672.0670.1972.0572.0598
05 Apr 202469.0171.0868.0070.9970.99611
04 Apr 202472.4672.4669.0169.0169.011,957
03 Apr 202473.0173.6973.0173.2273.22436
02 Apr 202476.7076.7072.5273.3773.371,089
28 Mar 202477.0378.0077.0377.9777.97105
27 Mar 202477.3178.7776.4476.6376.63295
26 Mar 202476.1778.3176.1777.2777.27151
25 Mar 202475.0177.0374.1076.0076.00262
22 Mar 202477.6077.6074.5574.5574.55275
21 Mar 202475.2477.5375.2477.0277.02487
20 Mar 202472.4874.4672.2474.4674.46421
19 Mar 202474.0174.0171.9272.6572.65506
18 Mar 202473.4074.8873.1474.1174.11801
15 Mar 202473.9174.9873.2573.2573.252,890
14 Mar 202479.1479.5574.0074.2574.25396
13 Mar 202474.6179.4674.3477.9677.961,873
12 Mar 202474.8775.4674.1274.5474.54459
11 Mar 202474.0175.2673.7074.4574.45387
08 Mar 202470.1374.5270.1373.8473.84862
07 Mar 202468.8470.6068.8470.4770.47106
06 Mar 202469.0170.4369.0169.0569.05195
05 Mar 202470.4270.4267.9868.3768.37297
04 Mar 202473.0273.6270.7771.0571.05274
01 Mar 202473.3373.3372.3973.2773.2750
29 Feb 202472.2074.1772.2073.4373.43196
28 Feb 202471.4473.4171.4472.0972.0994
27 Feb 202469.2971.6468.7371.6171.61613
26 Feb 202473.5073.5068.7268.7268.72880
23 Feb 202472.2075.1970.8572.8772.874,624
22 Feb 202460.6762.9060.6062.7362.731,455
21 Feb 202460.4160.7159.0059.4559.4582
20 Feb 202460.6160.9960.0160.6660.6620
19 Feb 202460.3761.3960.3760.5660.56193
16 Feb 202464.3464.8760.9860.9860.98195
15 Feb 202463.0164.5463.0164.2764.27303
14 Feb 202460.7162.7660.7162.7662.76374
13 Feb 202464.0164.2160.0060.2160.21322
12 Feb 202461.8064.4161.0263.8363.83292
09 Feb 202463.6764.7461.9761.9761.97195
08 Feb 202462.8164.2362.6463.7463.74793
07 Feb 202462.0263.3661.9263.2863.2830
06 Feb 202461.0863.7761.0862.3462.34647
05 Feb 202462.7862.8161.0761.3861.38160
02 Feb 202462.6262.9360.5362.9362.93175
01 Feb 202460.4561.6959.7660.9960.99199
31 Jan 202461.7262.2260.0460.0460.0494
30 Jan 202463.6265.5762.6462.7562.75492
29 Jan 202459.9963.3559.4363.3563.35315
26 Jan 202457.0160.1557.0159.7059.70610
25 Jan 202457.1157.7257.0057.5157.51312
24 Jan 202461.7961.9157.4757.4757.47714
23 Jan 202461.0762.0360.7260.8960.8977
22 Jan 202460.6162.8060.6161.1061.10233
19 Jan 202459.3160.4458.8860.4460.44637
18 Jan 202458.4660.2958.2359.1659.16109
17 Jan 202459.4159.4157.3058.4858.48339
16 Jan 202459.9260.1859.1459.8559.8535
15 Jan 202460.1160.4959.2359.2359.23217
12 Jan 202461.3161.3360.6660.6660.66105
11 Jan 202462.8063.0360.8161.6761.67277
10 Jan 202463.9663.9661.6661.8061.80114
09 Jan 202463.2064.4962.7163.5663.56427
08 Jan 202460.8663.0460.8662.9962.9963
05 Jan 202462.1762.3961.0161.0161.01211
04 Jan 202462.9162.9161.5062.1162.11188
03 Jan 202465.5165.5162.1362.4762.47759
02 Jan 202469.2070.7065.5065.5065.501,045
29 Dec 202371.6171.9771.6171.9771.97112
28 Dec 202371.5172.3771.4771.7071.70489
27 Dec 202370.9971.5070.5071.3571.35198
22 Dec 202369.4170.2169.3869.9269.9245
21 Dec 202369.8170.4969.3069.7469.7459
20 Dec 202370.3872.0069.7069.7569.75402
19 Dec 202367.4170.5967.4170.1770.17162
18 Dec 202367.9068.5067.3467.6367.63533
15 Dec 202367.8169.0267.4967.9967.99663
14 Dec 202364.7968.1564.0367.6867.68818
13 Dec 202364.4164.8962.0164.2864.28828
12 Dec 202363.7264.3663.7064.0964.09439
11 Dec 202365.0065.3863.5763.5763.57450
08 Dec 202363.0565.4163.0364.1864.18542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...