Shopify Inc (307.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| May 02, 2024 | 66.19 | 66.63 | 66.19 | 66.37 | 66.37 | 310 |
| Apr 30, 2024 | 67.45 | 67.45 | 67.25 | 67.25 | 67.25 | 64 |
| Apr 29, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| Apr 26, 2024 | 66.82 | 66.82 | 66.54 | 66.54 | 66.54 | 150 |
| Apr 25, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| Apr 24, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| Apr 23, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| Apr 22, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| Apr 19, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| Apr 18, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| Apr 17, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| Apr 16, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| Apr 15, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| Apr 12, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| Apr 11, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| Apr 10, 2024 | 68.73 | 68.73 | 66.89 | 66.89 | 66.89 | 41 |
| Apr 09, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
| Apr 08, 2024 | 68.78 | 68.80 | 68.78 | 68.80 | 68.80 | 120 |
| Apr 05, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
| Apr 04, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
| Apr 03, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| Apr 02, 2024 | 72.30 | 72.30 | 72.02 | 72.02 | 72.02 | 40 |
| Mar 28, 2024 | 72.05 | 72.60 | 72.05 | 72.60 | 72.60 | 25 |
| Mar 27, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| Mar 26, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| Mar 25, 2024 | 72.45 | 72.65 | 72.45 | 72.65 | 72.65 | 245 |
| Mar 22, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
| Mar 21, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| Mar 20, 2024 | 71.15 | 71.60 | 71.15 | 71.60 | 71.60 | 1 |
| Mar 19, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| Mar 18, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| Mar 15, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
| Mar 14, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| Mar 13, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| Mar 12, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
| Mar 11, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| Mar 08, 2024 | 68.40 | 69.65 | 68.40 | 69.65 | 69.65 | 50 |
| Mar 07, 2024 | 67.00 | 69.20 | 67.00 | 69.20 | 69.20 | 60 |
| Mar 06, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| Mar 05, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| Mar 04, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Mar 01, 2024 | 70.65 | 71.60 | 70.65 | 71.60 | 71.60 | 10 |
| Feb 29, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| Feb 28, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| Feb 27, 2024 | 71.10 | 71.10 | 70.95 | 70.95 | 70.95 | 14 |
| Feb 26, 2024 | 70.45 | 70.45 | 70.05 | 70.05 | 70.05 | 30 |
| Feb 23, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| Feb 22, 2024 | 71.10 | 71.20 | 71.05 | 71.20 | 71.20 | 297 |
| Feb 21, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| Feb 20, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
| Feb 19, 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
| Feb 16, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| Feb 15, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 50 |
| Feb 14, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Feb 13, 2024 | 82.70 | 82.70 | 75.80 | 75.80 | 75.80 | 200 |
| Feb 12, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
| Feb 09, 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
| Feb 08, 2024 | 79.10 | 82.85 | 79.10 | 80.90 | 80.90 | 28 |
| Feb 07, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| Feb 06, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| Feb 05, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 12 |
| Feb 02, 2024 | 72.45 | 76.25 | 72.45 | 76.25 | 76.25 | 1 |
| Feb 01, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
| Jan 31, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| Jan 30, 2024 | 77.20 | 77.30 | 77.20 | 77.30 | 77.30 | 29 |
| Jan 29, 2024 | 75.60 | 75.60 | 75.05 | 75.05 | 75.05 | 144 |
| Jan 26, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| Jan 25, 2024 | 72.80 | 73.80 | 72.80 | 73.80 | 73.80 | 2 |
| Jan 24, 2024 | 75.15 | 75.95 | 75.15 | 75.95 | 75.95 | 26 |
| Jan 23, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 50 |
| Jan 22, 2024 | 73.40 | 74.05 | 73.40 | 74.05 | 74.05 | 3 |
| Jan 19, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| Jan 18, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| Jan 17, 2024 | 73.95 | 73.95 | 72.75 | 72.75 | 72.75 | 207 |
| Jan 16, 2024 | 73.05 | 74.85 | 73.05 | 74.85 | 74.85 | 40 |
| Jan 15, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| Jan 12, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| Jan 11, 2024 | 73.75 | 74.10 | 73.75 | 74.10 | 74.10 | 100 |
| Jan 10, 2024 | 73.15 | 73.25 | 73.15 | 73.25 | 73.25 | 75 |
| Jan 09, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Jan 08, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Jan 05, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Jan 04, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| Jan 03, 2024 | 67.05 | 67.05 | 65.65 | 65.65 | 65.65 | 25 |
| Jan 02, 2024 | 70.30 | 70.30 | 67.80 | 67.80 | 67.80 | 15 |
| Dec 29, 2023 | 71.20 | 71.20 | 71.10 | 71.15 | 71.15 | - |
| Dec 28, 2023 | 70.35 | 70.55 | 70.35 | 70.50 | 70.50 | 8 |
| Dec 27, 2023 | 70.35 | 70.35 | 70.25 | 70.25 | 70.25 | 35 |
| Dec 22, 2023 | 69.05 | 69.05 | 68.90 | 68.90 | 68.90 | 120 |
| Dec 21, 2023 | 68.95 | 69.05 | 68.95 | 69.05 | 69.05 | 100 |
| Dec 20, 2023 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
| Dec 19, 2023 | 70.25 | 72.65 | 70.25 | 72.65 | 72.65 | 454 |
| Dec 18, 2023 | 69.80 | 69.80 | 68.70 | 68.70 | 68.70 | 100 |
| Dec 15, 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| Dec 14, 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| Dec 13, 2023 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 10 |
| Dec 12, 2023 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| Dec 11, 2023 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Dec 08, 2023 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.