Equinix, Inc. (EQN2.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 713.60 | 713.60 | 713.60 | 713.60 | 713.60 | - |
| May 09, 2024 | 705.20 | 705.20 | 705.20 | 705.20 | 705.20 | - |
| May 08, 2024 | 659.20 | 659.20 | 659.20 | 659.20 | 659.20 | - |
| May 07, 2024 | 641.60 | 641.60 | 641.60 | 641.60 | 641.60 | - |
| May 06, 2024 | 647.80 | 647.80 | 647.80 | 647.80 | 647.80 | - |
| May 03, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | 30 |
| May 02, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | 15 |
| Apr 30, 2024 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | - |
| Apr 29, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Apr 26, 2024 | 689.00 | 689.00 | 685.20 | 685.20 | 685.20 | 25 |
| Apr 25, 2024 | 704.60 | 704.60 | 704.60 | 704.60 | 704.60 | - |
| Apr 24, 2024 | 710.40 | 710.40 | 710.40 | 710.40 | 710.40 | - |
| Apr 23, 2024 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 8 |
| Apr 22, 2024 | 699.60 | 699.60 | 699.60 | 699.60 | 699.60 | - |
| Apr 19, 2024 | 688.40 | 688.40 | 688.40 | 688.40 | 688.40 | - |
| Apr 18, 2024 | 685.80 | 685.80 | 685.80 | 685.80 | 685.80 | - |
| Apr 17, 2024 | 693.80 | 693.80 | 693.80 | 693.80 | 693.80 | - |
| Apr 16, 2024 | 696.60 | 696.60 | 696.60 | 696.60 | 696.60 | - |
| Apr 15, 2024 | 715.20 | 715.20 | 715.20 | 715.20 | 715.20 | - |
| Apr 12, 2024 | 718.80 | 718.80 | 718.80 | 718.80 | 718.80 | - |
| Apr 11, 2024 | 718.60 | 718.60 | 718.60 | 718.60 | 718.60 | - |
| Apr 10, 2024 | 734.80 | 743.00 | 719.40 | 719.40 | 719.40 | 37 |
| Apr 09, 2024 | 722.40 | 722.40 | 722.40 | 722.40 | 722.40 | - |
| Apr 08, 2024 | 719.80 | 719.80 | 719.80 | 719.80 | 719.80 | - |
| Apr 05, 2024 | 718.60 | 718.60 | 718.60 | 718.60 | 718.60 | - |
| Apr 04, 2024 | 725.00 | 725.00 | 724.60 | 724.60 | 724.60 | 7 |
| Apr 03, 2024 | 730.80 | 730.80 | 730.80 | 730.80 | 730.80 | - |
| Apr 02, 2024 | 741.40 | 741.40 | 740.60 | 740.60 | 740.60 | 2 |
| Mar 28, 2024 | 749.40 | 749.40 | 749.40 | 749.40 | 749.40 | - |
| Mar 27, 2024 | 736.20 | 736.20 | 736.20 | 736.20 | 736.20 | - |
| Mar 26, 2024 | 728.20 | 728.20 | 728.20 | 728.20 | 728.20 | - |
| Mar 25, 2024 | 736.60 | 736.60 | 736.60 | 736.60 | 736.60 | - |
| Mar 22, 2024 | 745.80 | 745.80 | 745.80 | 745.80 | 745.80 | - |
| Mar 21, 2024 | 760.40 | 760.40 | 738.00 | 738.00 | 738.00 | 16 |
| Mar 20, 2024 | 779.40 | 779.40 | 759.00 | 765.00 | 765.00 | 30 |
| Mar 19, 2024 | 787.20 | 787.20 | 787.20 | 787.20 | 787.20 | - |
| Mar 18, 2024 | 778.40 | 778.40 | 778.40 | 778.40 | 778.40 | - |
| Mar 15, 2024 | 790.20 | 790.20 | 790.20 | 790.20 | 790.20 | - |
| Mar 14, 2024 | 789.80 | 789.80 | 789.80 | 789.80 | 789.80 | - |
| Mar 13, 2024 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | - |
| Mar 12, 2024 | 814.80 | 814.80 | 814.80 | 814.80 | 814.80 | - |
| Mar 11, 2024 | 827.20 | 827.20 | 827.20 | 827.20 | 827.20 | - |
| Mar 08, 2024 | 823.60 | 823.60 | 823.60 | 823.60 | 823.60 | - |
| Mar 07, 2024 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | - |
| Mar 06, 2024 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | - |
| Mar 05, 2024 | 835.80 | 835.80 | 835.80 | 835.80 | 835.80 | - |
| Mar 04, 2024 | 825.40 | 825.40 | 825.40 | 825.40 | 825.40 | - |
| Mar 01, 2024 | 819.20 | 827.80 | 819.20 | 827.80 | 827.80 | 15 |
| Feb 29, 2024 | 818.80 | 818.80 | 818.80 | 818.80 | 818.80 | - |
| Feb 28, 2024 | 802.20 | 802.20 | 802.20 | 802.20 | 802.20 | - |
| Feb 27, 2024 | 800.20 | 800.20 | 800.20 | 800.20 | 800.20 | - |
| Feb 27, 2024 | 4.26 Dividend | |||||
| Feb 26, 2024 | 809.80 | 809.80 | 809.80 | 809.80 | 805.54 | - |
| Feb 23, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 805.74 | - |
| Feb 22, 2024 | 797.60 | 797.60 | 797.60 | 797.60 | 793.40 | - |
| Feb 21, 2024 | 794.40 | 794.40 | 794.20 | 794.20 | 790.02 | 9 |
| Feb 20, 2024 | 789.60 | 789.60 | 789.60 | 789.60 | 785.45 | - |
| Feb 19, 2024 | 790.60 | 790.60 | 790.60 | 790.60 | 786.44 | - |
| Feb 16, 2024 | 817.20 | 817.20 | 817.20 | 817.20 | 812.90 | 2 |
| Feb 15, 2024 | 772.60 | 772.60 | 772.60 | 772.60 | 768.54 | - |
| Feb 14, 2024 | 774.60 | 774.60 | 774.60 | 774.60 | 770.53 | - |
| Feb 13, 2024 | 784.80 | 784.80 | 784.80 | 784.80 | 780.67 | 4 |
| Feb 12, 2024 | 788.60 | 788.60 | 788.60 | 788.60 | 784.45 | - |
| Feb 09, 2024 | 789.40 | 789.40 | 789.40 | 789.40 | 785.25 | - |
| Feb 08, 2024 | 781.20 | 781.20 | 781.20 | 781.20 | 777.09 | - |
| Feb 07, 2024 | 774.60 | 774.60 | 774.60 | 774.60 | 770.53 | - |
| Feb 06, 2024 | 774.40 | 774.40 | 774.40 | 774.40 | 770.33 | - |
| Feb 05, 2024 | 777.40 | 777.40 | 775.00 | 775.00 | 770.92 | 92 |
| Feb 02, 2024 | 777.40 | 783.40 | 777.40 | 783.40 | 779.28 | 7 |
| Feb 01, 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 760.98 | - |
| Jan 31, 2024 | 771.60 | 771.60 | 771.60 | 771.60 | 767.54 | - |
| Jan 30, 2024 | 764.80 | 770.20 | 764.80 | 770.20 | 766.15 | 4 |
| Jan 29, 2024 | 743.60 | 743.60 | 743.60 | 743.60 | 739.69 | - |
| Jan 26, 2024 | 747.60 | 747.60 | 744.00 | 744.00 | 740.09 | - |
| Jan 25, 2024 | 727.00 | 747.80 | 727.00 | 747.80 | 743.87 | - |
| Jan 24, 2024 | 733.20 | 733.60 | 727.60 | 727.60 | 723.77 | 13 |
| Jan 23, 2024 | 731.60 | 735.40 | 731.60 | 735.40 | 731.53 | - |
| Jan 22, 2024 | 733.60 | 733.60 | 733.60 | 733.60 | 729.74 | - |
| Jan 19, 2024 | 726.80 | 727.20 | 726.80 | 727.20 | 723.37 | - |
| Jan 18, 2024 | 729.80 | 729.80 | 729.80 | 729.80 | 725.96 | - |
| Jan 17, 2024 | 746.80 | 746.80 | 746.80 | 746.80 | 742.87 | - |
| Jan 16, 2024 | 740.60 | 745.00 | 740.60 | 745.00 | 741.08 | 50 |
| Jan 15, 2024 | 734.60 | 734.60 | 734.60 | 734.60 | 730.74 | - |
| Jan 12, 2024 | 725.60 | 734.60 | 725.60 | 734.60 | 730.74 | - |
| Jan 11, 2024 | 729.80 | 729.80 | 729.80 | 729.80 | 725.96 | - |
| Jan 10, 2024 | 727.00 | 735.60 | 727.00 | 735.60 | 731.73 | 11 |
| Jan 09, 2024 | 728.40 | 728.40 | 728.40 | 728.40 | 724.57 | - |
| Jan 08, 2024 | 716.20 | 716.20 | 716.20 | 716.20 | 712.43 | - |
| Jan 05, 2024 | 723.20 | 723.20 | 723.20 | 723.20 | 719.40 | - |
| Jan 04, 2024 | 725.60 | 725.60 | 725.60 | 725.60 | 721.78 | - |
| Jan 03, 2024 | 735.40 | 735.40 | 723.40 | 723.40 | 719.59 | - |
| Jan 02, 2024 | 734.60 | 734.60 | 728.40 | 728.40 | 724.57 | 50 |
| Dec 29, 2023 | 732.00 | 732.00 | 732.00 | 732.00 | 728.15 | - |
| Dec 28, 2023 | 723.00 | 724.40 | 723.00 | 724.40 | 720.59 | 5 |
| Dec 27, 2023 | 724.60 | 724.60 | 724.60 | 724.60 | 720.79 | - |
| Dec 22, 2023 | 724.40 | 724.40 | 724.40 | 724.40 | 720.59 | - |
| Dec 21, 2023 | 724.00 | 724.00 | 724.00 | 724.00 | 720.19 | - |
| Dec 20, 2023 | 734.20 | 734.20 | 734.20 | 734.20 | 730.34 | - |
| Dec 19, 2023 | 733.60 | 733.60 | 733.60 | 733.60 | 729.74 | - |
| Dec 18, 2023 | 733.60 | 741.20 | 733.60 | 741.20 | 737.30 | 14 |
| *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.