STOCK FUTURES TIP LOWER AS INVESTORS LOOK FOR INSPIRATION

Airbnb shares slump in premarket trading as gloomy Q2 forecasts fan slowdown fears

Shutterstock, Inc. (S3T.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

35.56

-0.63

(-1.74%)

As of 01:30PM CEST. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	35.56	35.56	35.56	35.56	35.56	50
May 08, 2024	36.19	36.19	36.19	36.19	36.19	-
May 07, 2024	36.74	36.74	36.74	36.74	36.74	-
May 06, 2024	36.12	36.12	36.12	36.12	36.12	-
May 03, 2024	38.73	38.73	38.73	38.73	38.73	-
May 02, 2024	40.00	40.00	40.00	40.00	40.00	50
Apr 30, 2024	39.70	39.70	39.70	39.70	39.70	-
Apr 29, 2024	39.20	39.20	39.20	39.20	39.20	-
Apr 26, 2024	39.01	39.01	39.01	39.01	39.01	-
Apr 25, 2024	39.46	39.46	39.46	39.46	39.46	-
Apr 24, 2024	39.64	39.64	39.46	39.46	39.46	-
Apr 23, 2024	38.90	38.90	38.90	38.90	38.90	-
Apr 22, 2024	38.17	38.17	38.17	38.17	38.17	-
Apr 19, 2024	37.80	37.83	37.80	37.83	37.83	-
Apr 18, 2024	37.68	37.68	37.68	37.68	37.68	-
Apr 17, 2024	37.88	37.88	37.88	37.88	37.88	-
Apr 16, 2024	37.97	37.97	37.97	37.97	37.97	-
Apr 15, 2024	38.77	38.77	38.77	38.77	38.77	-
Apr 12, 2024	39.52	39.52	39.47	39.47	39.47	-
Apr 11, 2024	38.24	38.24	38.24	38.24	38.24	-
Apr 10, 2024	40.40	40.40	40.40	40.40	40.40	-
Apr 09, 2024	39.91	39.92	39.91	39.92	39.92	-
Apr 08, 2024	39.75	39.75	39.75	39.75	39.75	-
Apr 05, 2024	40.01	40.01	40.01	40.01	40.01	-
Apr 04, 2024	39.49	40.59	39.49	40.59	40.59	8
Apr 03, 2024	40.10	40.10	39.81	39.81	39.81	-
Apr 02, 2024	41.71	41.71	40.19	40.19	40.19	-
Mar 28, 2024	42.24	42.40	42.24	42.40	42.40	-
Mar 27, 2024	42.08	42.08	42.06	42.06	42.06	-
Mar 26, 2024	43.20	43.92	43.18	43.92	43.92	250
Mar 25, 2024	42.46	42.46	42.46	42.46	42.46	-
Mar 22, 2024	44.14	44.14	44.14	44.14	44.14	-
Mar 21, 2024	42.92	43.80	42.92	43.80	43.80	250
Mar 20, 2024	42.08	42.08	42.08	42.08	42.08	-
Mar 19, 2024	43.28	43.30	43.28	43.30	43.30	-
Mar 18, 2024	44.38	44.38	44.38	44.38	44.38	-
Mar 15, 2024	44.76	44.76	44.76	44.76	44.76	-
Mar 14, 2024	46.64	46.64	46.64	46.64	46.64	-
Mar 13, 2024	45.86	45.86	45.86	45.86	45.86	-
Mar 12, 2024	45.44	45.44	45.44	45.44	45.44	-
Mar 11, 2024	45.58	45.58	45.28	45.28	45.28	-
Mar 08, 2024	46.90	46.90	46.90	46.90	46.90	-
Mar 07, 2024	45.44	45.44	45.40	45.40	45.40	-
Mar 06, 2024	46.10	46.10	46.10	46.10	46.10	-
Mar 05, 2024	45.12	45.16	45.12	45.16	45.16	-
Mar 04, 2024	45.68	45.98	45.68	45.98	45.98	-
Mar 01, 2024	44.80	44.80	44.80	44.80	44.80	-
Feb 29, 2024	42.34	44.80	42.34	44.80	44.80	25
Feb 28, 2024	43.00	43.00	43.00	43.00	43.00	-
Feb 28, 2024	0.3 Dividend
Feb 27, 2024	42.42	42.42	42.42	42.42	42.12	-
Feb 26, 2024	42.78	42.78	42.76	42.76	42.46	-
Feb 23, 2024	40.94	43.64	40.94	43.64	43.33	21
Feb 22, 2024	40.20	40.20	40.20	40.20	39.92	-
Feb 21, 2024	40.72	40.72	40.72	40.72	40.43	-
Feb 20, 2024	41.42	41.42	41.42	41.42	41.13	-
Feb 19, 2024	41.54	41.54	41.54	41.54	41.25	-
Feb 16, 2024	43.96	43.96	43.96	43.96	43.65	-
Feb 15, 2024	43.36	43.72	43.34	43.72	43.41	-
Feb 14, 2024	41.14	41.22	41.14	41.22	40.93	-
Feb 13, 2024	44.42	44.42	44.42	44.42	44.11	-
Feb 12, 2024	42.48	42.48	42.48	42.48	42.18	-
Feb 09, 2024	40.68	40.68	40.68	40.68	40.39	-
Feb 08, 2024	40.28	40.28	40.28	40.28	40.00	-
Feb 07, 2024	41.42	41.42	41.42	41.42	41.13	-
Feb 06, 2024	40.94	40.94	40.94	40.94	40.65	-
Feb 05, 2024	44.94	44.94	43.78	43.78	43.47	91
Feb 02, 2024	43.18	43.18	43.18	43.18	42.87	-
Feb 01, 2024	43.12	43.12	43.12	43.12	42.82	-
Jan 31, 2024	45.04	45.04	45.04	45.04	44.72	-
Jan 30, 2024	44.22	44.22	44.22	44.22	43.91	-
Jan 29, 2024	42.64	42.74	42.64	42.74	42.44	23
Jan 26, 2024	43.82	43.82	43.82	43.82	43.51	-
Jan 25, 2024	43.68	43.68	43.64	43.64	43.33	60
Jan 24, 2024	45.68	45.68	45.64	45.64	45.32	-
Jan 23, 2024	45.50	45.50	45.50	45.50	45.18	-
Jan 22, 2024	45.48	45.48	45.48	45.48	45.16	-
Jan 19, 2024	44.24	44.24	44.20	44.20	43.89	-
Jan 18, 2024	43.70	43.70	43.70	43.70	43.39	-
Jan 17, 2024	43.60	43.60	43.60	43.60	43.29	-
Jan 16, 2024	44.08	44.08	44.08	44.08	43.77	-
Jan 15, 2024	44.00	44.00	44.00	44.00	43.69	-
Jan 12, 2024	44.00	44.00	44.00	44.00	43.69	-
Jan 11, 2024	44.28	44.36	44.22	44.36	44.05	110
Jan 10, 2024	43.84	44.54	43.84	44.54	44.23	-
Jan 09, 2024	44.38	44.38	44.38	44.38	44.07	-
Jan 08, 2024	44.10	44.10	44.10	44.10	43.79	-
Jan 05, 2024	42.02	42.02	42.02	42.02	41.72	-
Jan 04, 2024	41.76	41.76	40.96	40.96	40.67	25
Jan 03, 2024	43.00	43.00	43.00	43.00	42.70	-
Jan 02, 2024	44.00	44.00	44.00	44.00	43.69	-
Dec 29, 2023	43.62	43.62	43.62	43.62	43.31	-
Dec 28, 2023	43.28	43.28	43.28	43.28	42.97	-
Dec 27, 2023	43.68	43.68	43.68	43.68	43.37	-
Dec 22, 2023	44.34	44.34	44.34	44.34	44.03	-
Dec 21, 2023	43.16	43.16	43.16	43.16	42.85	-
Dec 20, 2023	43.76	44.56	43.76	44.56	44.24	5
Dec 19, 2023	43.00	43.00	43.00	43.00	42.70	-
Dec 18, 2023	42.06	42.06	42.06	42.06	41.76	-
Dec 15, 2023	41.80	41.80	41.80	41.80	41.50	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7291+0.0003(+0.04%)

CRUDE OIL79.21+0.22(+0.28%)

Bitcoin CAD84,257.38-994.01(-1.17%)

STOCK FUTURES TIP LOWER AS INVESTORS LOOK FOR INSPIRATION

Shutterstock, Inc. (S3T.F)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7291
+0.0003(+0.04%)

CRUDE OIL
79.21
+0.22(+0.28%)

Bitcoin CAD
84,257.38
-994.01(-1.17%)