Advertisement
Advertisement
HUBSPOT INC. DL-,001 (096.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
As of 08:00AM CET. Market open.
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 366.20 | 366.20 | 366.20 | 366.20 | 366.20 | 2 |
| Mar 23, 2023 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | - |
| Mar 22, 2023 | 368.95 | 368.95 | 368.95 | 368.95 | 368.95 | - |
| Mar 21, 2023 | 361.35 | 361.35 | 361.35 | 361.35 | 361.35 | - |
| Mar 20, 2023 | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | - |
| Mar 17, 2023 | 371.15 | 371.15 | 371.15 | 371.15 | 371.15 | - |
| Mar 16, 2023 | 366.40 | 366.40 | 366.40 | 366.40 | 366.40 | - |
| Mar 15, 2023 | 363.05 | 363.05 | 363.05 | 363.05 | 363.05 | - |
| Mar 14, 2023 | 351.95 | 351.95 | 351.95 | 351.95 | 351.95 | - |
| Mar 13, 2023 | 346.70 | 346.70 | 346.70 | 346.70 | 346.70 | - |
| Mar 10, 2023 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Mar 09, 2023 | 379.35 | 379.35 | 379.35 | 379.35 | 379.35 | - |
| Mar 08, 2023 | 379.65 | 379.65 | 379.65 | 379.65 | 379.65 | - |
| Mar 07, 2023 | 372.95 | 372.95 | 372.95 | 372.95 | 372.95 | - |
| Mar 06, 2023 | 380.85 | 380.85 | 380.85 | 380.85 | 380.85 | - |
| Mar 03, 2023 | 369.70 | 369.70 | 369.70 | 369.70 | 369.70 | - |
| Mar 02, 2023 | 357.95 | 357.95 | 357.95 | 357.95 | 357.95 | - |
| Mar 01, 2023 | 362.55 | 362.55 | 362.55 | 362.55 | 362.55 | - |
| Feb 28, 2023 | 364.60 | 364.60 | 364.60 | 364.60 | 364.60 | - |
| Feb 27, 2023 | 363.70 | 363.70 | 363.70 | 363.70 | 363.70 | - |
| Feb 24, 2023 | 367.75 | 367.75 | 367.75 | 367.75 | 367.75 | - |
| Feb 23, 2023 | 361.40 | 361.40 | 361.40 | 361.40 | 361.40 | - |
| Feb 22, 2023 | 359.95 | 359.95 | 359.95 | 359.95 | 359.95 | - |
| Feb 21, 2023 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | - |
| Feb 20, 2023 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| Feb 17, 2023 | 370.10 | 370.10 | 370.10 | 370.10 | 370.10 | - |
| Feb 16, 2023 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | - |
| Feb 15, 2023 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| Feb 14, 2023 | 326.95 | 326.95 | 326.95 | 326.95 | 326.95 | - |
| Feb 13, 2023 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | - |
| Feb 10, 2023 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| Feb 09, 2023 | 336.05 | 336.05 | 336.05 | 336.05 | 336.05 | - |
| Feb 08, 2023 | 341.40 | 341.40 | 341.40 | 341.40 | 341.40 | - |
| Feb 07, 2023 | 332.85 | 332.85 | 332.85 | 332.85 | 332.85 | - |
| Feb 06, 2023 | 335.15 | 335.15 | 335.15 | 335.15 | 335.15 | - |
| Feb 03, 2023 | 356.85 | 356.85 | 356.85 | 356.85 | 356.85 | - |
| Feb 02, 2023 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | - |
| Feb 01, 2023 | 316.15 | 316.15 | 316.15 | 316.15 | 316.15 | - |
| Jan 31, 2023 | 319.45 | 319.45 | 319.45 | 319.45 | 319.45 | - |
| Jan 30, 2023 | 326.95 | 326.95 | 326.95 | 326.95 | 326.95 | - |
| Jan 27, 2023 | 326.40 | 326.40 | 326.40 | 326.40 | 326.40 | - |
| Jan 26, 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| Jan 25, 2023 | 315.25 | 315.25 | 314.80 | 314.80 | 314.80 | - |
| Jan 24, 2023 | 315.55 | 315.55 | 315.55 | 315.55 | 315.55 | - |
| Jan 23, 2023 | 300.35 | 300.35 | 300.35 | 300.35 | 300.35 | - |
| Jan 20, 2023 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | - |
| Jan 19, 2023 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | - |
| Jan 18, 2023 | 296.35 | 296.35 | 296.35 | 296.35 | 296.35 | - |
| Jan 17, 2023 | 289.10 | 289.10 | 289.10 | 289.10 | 289.10 | - |
| Jan 16, 2023 | 289.10 | 289.10 | 289.10 | 289.10 | 289.10 | - |
| Jan 13, 2023 | 280.35 | 280.35 | 280.35 | 280.35 | 280.35 | - |
| Jan 12, 2023 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | - |
| Jan 11, 2023 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
| Jan 10, 2023 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | - |
| Jan 09, 2023 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | - |
| Jan 06, 2023 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | - |
| Jan 05, 2023 | 275.25 | 275.25 | 275.25 | 275.25 | 275.25 | - |
| Jan 04, 2023 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - |
| Jan 03, 2023 | 268.15 | 268.15 | 268.15 | 268.15 | 268.15 | - |
| Jan 02, 2023 | 269.30 | 269.30 | 269.30 | 269.30 | 269.30 | - |
| Dec 30, 2022 | 271.20 | 272.65 | 271.20 | 272.65 | 272.65 | - |
| Dec 29, 2022 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | - |
| Dec 28, 2022 | 256.15 | 256.15 | 256.15 | 256.15 | 256.15 | - |
| Dec 27, 2022 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
| Dec 23, 2022 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | - |
| Dec 22, 2022 | 275.35 | 275.35 | 275.35 | 275.35 | 275.35 | - |
| Dec 21, 2022 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | - |
| Dec 20, 2022 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - |
| Dec 19, 2022 | 276.45 | 276.45 | 276.45 | 276.45 | 276.45 | - |
| Dec 16, 2022 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | - |
| Dec 15, 2022 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | - |
| Dec 14, 2022 | 288.65 | 288.65 | 288.65 | 288.65 | 288.65 | - |
| Dec 13, 2022 | 279.35 | 279.35 | 279.35 | 279.35 | 279.35 | - |
| Dec 12, 2022 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | - |
| Dec 09, 2022 | 276.30 | 276.30 | 276.30 | 276.30 | 276.30 | - |
| Dec 08, 2022 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | - |
| Dec 07, 2022 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | - |
| Dec 06, 2022 | 266.45 | 266.45 | 266.45 | 266.45 | 266.45 | - |
| Dec 05, 2022 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
| Dec 02, 2022 | 288.10 | 288.10 | 288.10 | 288.10 | 288.10 | - |
| Dec 01, 2022 | 287.85 | 287.85 | 287.85 | 287.85 | 287.85 | - |
| Nov 30, 2022 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | - |
| Nov 29, 2022 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | - |
| Nov 28, 2022 | 277.05 | 277.05 | 277.05 | 277.05 | 277.05 | - |
| Nov 25, 2022 | 275.85 | 275.85 | 275.85 | 275.85 | 275.85 | - |
| Nov 24, 2022 | 275.40 | 275.40 | 275.40 | 275.40 | 275.40 | - |
| Nov 23, 2022 | 261.95 | 261.95 | 261.95 | 261.95 | 261.95 | - |
| Nov 22, 2022 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | - |
| Nov 21, 2022 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | - |
| Nov 18, 2022 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | - |
| Nov 17, 2022 | 282.85 | 282.85 | 282.85 | 282.85 | 282.85 | - |
| Nov 16, 2022 | 294.95 | 294.95 | 294.95 | 294.95 | 294.95 | - |
| Nov 15, 2022 | 284.85 | 284.85 | 284.85 | 284.85 | 284.85 | - |
| Nov 14, 2022 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | - |
| Nov 11, 2022 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | - |
| Nov 10, 2022 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | - |
| Nov 09, 2022 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | - |
| Nov 08, 2022 | 258.35 | 258.35 | 258.35 | 258.35 | 258.35 | - |
| Nov 07, 2022 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | - |
| Nov 04, 2022 | 283.15 | 283.15 | 283.15 | 283.15 | 283.15 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
