Advertisement
Advertisement
U.S. markets close in 4 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

HubSpot, Inc. (096.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
353.60+42.20 (+13.55%)
As of 04:41PM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 2023332.30353.60332.30353.60353.6033
Feb 01, 2023316.25316.25311.40311.40311.4016
Jan 31, 2023320.65320.65310.95310.95310.95-
Jan 30, 2023330.00330.00323.00323.00323.009
Jan 27, 2023326.75326.75324.60324.60324.60-
Jan 26, 2023318.75324.30318.75324.30324.30-
Jan 25, 2023315.65318.25315.65318.25318.2510
Jan 24, 2023317.85317.85317.85317.85317.8510
Jan 23, 2023300.50309.05300.50309.05309.05-
Jan 20, 2023286.55298.20286.55298.20298.201
Jan 19, 2023292.45292.45290.25290.25290.25-
Jan 18, 2023296.15304.85296.15304.85304.8570
Jan 17, 2023289.35289.35289.35289.35289.35-
Jan 16, 2023289.30293.85289.30293.85293.854
Jan 13, 2023280.90280.90280.90280.90280.90-
Jan 12, 2023278.10278.10278.10278.10278.10-
Jan 11, 2023267.20268.45267.20268.45268.4550
Jan 10, 2023265.10265.10265.10265.10265.10-
Jan 09, 2023253.45266.75253.45266.75266.756
Jan 06, 2023261.85261.85261.25261.25261.252
Jan 05, 2023275.55275.55266.05266.05266.05-
Jan 04, 2023272.65283.25272.65283.25283.25170
Jan 03, 2023267.65284.35267.65273.75273.75-
Jan 02, 2023268.65268.65268.65268.65268.65-
Dec 30, 2022271.70271.70271.70271.70271.70-
Dec 29, 2022259.80271.20259.80271.20271.20-
Dec 28, 2022256.55257.05256.55257.05257.0540
Dec 27, 2022263.15263.15257.20257.20257.20-
Dec 23, 2022265.65265.65260.70260.70260.70-
Dec 22, 2022275.45275.45266.35266.35266.35-
Dec 21, 2022273.20273.20273.20273.20273.20-
Dec 20, 2022268.65268.65268.65268.65268.65-
Dec 19, 2022276.70276.70276.70276.70276.70-
Dec 16, 2022279.35283.65277.25277.25277.258
Dec 15, 2022292.35292.35287.05287.05287.05-
Dec 14, 2022288.80296.05288.80296.05296.05-
Dec 13, 2022280.00297.10280.00292.55292.559
Dec 12, 2022275.40282.10275.40282.10282.1020
Dec 09, 2022276.30276.30275.65275.65275.65-
Dec 08, 2022260.80269.85260.80269.85269.85-
Dec 07, 2022257.00262.85257.00259.15259.15-
Dec 06, 2022266.70270.85266.70270.80270.8033
Dec 05, 2022285.45285.60285.45285.60285.604
Dec 02, 2022288.45288.45279.60286.00286.0035
Dec 01, 2022288.15288.15281.80281.80281.80-
Nov 30, 2022271.90281.65271.90281.65281.65-
Nov 29, 2022277.60277.60268.85274.55274.5510
Nov 28, 2022277.05277.45277.05277.45277.4555
Nov 25, 2022276.15276.15276.15276.15276.15-
Nov 24, 2022275.90275.90275.65275.65275.65-
Nov 23, 2022262.20270.10262.20270.10270.10-
Nov 22, 2022256.05256.60251.55256.60256.60-
Nov 21, 2022261.90261.90258.70258.70258.70-
Nov 18, 2022265.85270.95259.95259.95259.9515
Nov 17, 2022283.25283.25272.65272.65272.6535
Nov 16, 2022295.15295.15286.30286.30286.30-
Nov 15, 2022285.05290.30285.05290.30290.30-
Nov 14, 2022294.15294.15294.15294.15294.15-
Nov 11, 2022296.80305.25295.40305.25305.25-
Nov 10, 2022257.75290.25257.75290.25290.258
Nov 09, 2022270.35270.35266.30266.30266.30-
Nov 08, 2022258.70261.75258.70261.75261.75-
Nov 07, 2022266.65266.65251.80251.80251.80-
Nov 04, 2022283.50283.50259.00264.95264.95-
Nov 03, 2022297.85298.90285.60285.60285.6043
Nov 02, 2022291.35294.20279.00294.20294.2018
Nov 01, 2022297.90304.95292.80292.80292.8021
Oct 31, 2022289.25298.60289.25298.60298.60-
Oct 28, 2022278.40278.40278.40278.40278.40-
Oct 27, 2022277.75277.75273.55273.55273.55-
Oct 26, 2022287.50287.50279.70279.70279.7025
Oct 25, 2022266.85278.15266.85278.15278.15-
Oct 24, 2022267.75267.75258.75265.60265.60-
Oct 21, 2022264.25264.25264.25264.25264.25-
Oct 20, 2022268.00268.00268.00268.00268.00-
Oct 19, 2022280.40282.95280.40280.75280.7525
Oct 18, 2022276.85285.50276.85285.50285.50-
Oct 17, 2022258.70277.45258.70277.45277.45-
Oct 14, 2022271.05279.50270.15270.15270.159
Oct 13, 2022272.20272.20272.20272.20272.20-
Oct 12, 2022268.35268.35268.35268.35268.35-
Oct 11, 2022279.25279.25279.25279.25279.25-
Oct 10, 2022287.50287.85281.15281.15281.155
Oct 07, 2022298.90298.90283.60283.60283.60-
Oct 06, 2022298.05298.05298.05298.05298.05-
Oct 05, 2022296.15296.15296.15296.15296.15-
Oct 04, 2022289.75295.25289.75295.25295.25-
Oct 03, 2022274.35286.25274.15282.55282.55-
Sep 30, 2022277.50277.50277.50277.50277.50-
Sep 29, 2022289.95289.95278.80278.80278.802
Sep 28, 2022285.90292.60285.90290.95290.95-
Sep 27, 2022282.15282.15282.15282.15282.15-
Sep 26, 2022279.90279.90279.90279.90279.90-
Sep 23, 2022273.60276.25273.60276.25276.255
Sep 22, 2022286.20286.20282.05282.05282.05-
Sep 21, 2022283.90295.00283.90294.55294.55-
Sep 20, 2022288.00288.00284.75284.75284.7525
Sep 19, 2022289.45292.35286.15286.15286.15-
Sep 16, 2022300.40300.40289.45290.65290.6530
Sep 15, 2022304.70304.70301.40301.40301.406
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement