Advertisement
Advertisement
U.S. markets open in 6 hours 28 minutes
S&P Futures
4,353.25 -25.50 (-0.58%) Dow Futures
34,110.00 -163.00 (-0.48%) Nasdaq Futures
14,826.25 -109.00 (-0.73%) Russell 2000 Futures
1,787.50 -13.40 (-0.74%) Crude Oil
88.81 -0.87 (-0.97%) Gold
1,929.60 -7.00 (-0.36%)
Spotify Technology SA (639.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
As of 08:02AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Sep 26, 2022 - Sep 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 26, 2023 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
| Sep 25, 2023 | 146.80 | 146.80 | 145.60 | 145.60 | 145.60 | 23 |
| Sep 22, 2023 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
| Sep 21, 2023 | 149.60 | 149.60 | 145.20 | 145.20 | 145.20 | - |
| Sep 20, 2023 | 149.20 | 153.40 | 149.20 | 153.40 | 153.40 | 50 |
| Sep 19, 2023 | 148.20 | 149.60 | 148.20 | 149.60 | 149.60 | - |
| Sep 18, 2023 | 148.20 | 148.80 | 148.20 | 148.80 | 148.80 | 8 |
| Sep 15, 2023 | 147.20 | 148.20 | 147.20 | 148.20 | 148.20 | 5 |
| Sep 14, 2023 | 144.60 | 144.80 | 144.60 | 144.80 | 144.80 | 100 |
| Sep 13, 2023 | 143.20 | 143.80 | 143.20 | 143.80 | 143.80 | 50 |
| Sep 12, 2023 | 146.00 | 146.00 | 144.20 | 144.20 | 144.20 | - |
| Sep 11, 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Sep 08, 2023 | 149.00 | 149.00 | 147.60 | 147.60 | 147.60 | 10 |
| Sep 07, 2023 | 148.00 | 150.40 | 148.00 | 150.20 | 150.20 | 25 |
| Sep 06, 2023 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| Sep 05, 2023 | 145.20 | 149.80 | 145.20 | 149.80 | 149.80 | 10 |
| Sep 04, 2023 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| Sep 01, 2023 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| Aug 31, 2023 | 136.20 | 141.20 | 136.20 | 141.20 | 141.20 | 24 |
| Aug 30, 2023 | 133.00 | 136.80 | 133.00 | 136.80 | 136.80 | 21 |
| Aug 29, 2023 | 130.40 | 132.80 | 130.40 | 132.80 | 132.80 | - |
| Aug 28, 2023 | 126.60 | 130.80 | 126.40 | 130.80 | 130.80 | 113 |
| Aug 25, 2023 | 125.20 | 127.20 | 124.40 | 127.20 | 127.20 | 34 |
| Aug 24, 2023 | 129.40 | 129.40 | 125.80 | 125.80 | 125.80 | 51 |
| Aug 23, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Aug 22, 2023 | 120.80 | 122.00 | 120.80 | 121.20 | 121.20 | 63 |
| Aug 21, 2023 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
| Aug 18, 2023 | 120.20 | 121.60 | 117.00 | 121.60 | 121.60 | 3,625 |
| Aug 17, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Aug 16, 2023 | 121.40 | 122.20 | 121.40 | 122.20 | 122.20 | 2 |
| Aug 15, 2023 | 127.60 | 127.60 | 123.60 | 123.60 | 123.60 | 3 |
| Aug 14, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Aug 11, 2023 | 123.80 | 126.20 | 123.80 | 126.20 | 126.20 | - |
| Aug 10, 2023 | 126.40 | 126.40 | 123.00 | 123.80 | 123.80 | 110 |
| Aug 09, 2023 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
| Aug 08, 2023 | 128.00 | 128.00 | 125.80 | 125.80 | 125.80 | 10 |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 133.20 | 134.60 | 133.20 | 134.60 | 134.60 | 40 |
| Aug 03, 2023 | 133.20 | 133.20 | 132.00 | 132.60 | 132.60 | - |
| Aug 02, 2023 | 135.20 | 135.20 | 132.20 | 132.20 | 132.20 | 10 |
| Aug 01, 2023 | 135.00 | 138.60 | 135.00 | 138.60 | 138.60 | 74 |
| Jul 31, 2023 | 134.20 | 136.40 | 134.20 | 136.40 | 136.40 | 7 |
| Jul 28, 2023 | 132.40 | 135.00 | 132.40 | 135.00 | 135.00 | 400 |
| Jul 27, 2023 | 135.00 | 136.20 | 130.60 | 130.60 | 130.60 | 90 |
| Jul 26, 2023 | 126.40 | 133.00 | 126.40 | 132.40 | 132.40 | 2,511 |
| Jul 25, 2023 | 148.00 | 153.00 | 126.40 | 129.00 | 129.00 | 880 |
| Jul 24, 2023 | 153.00 | 154.80 | 153.00 | 154.80 | 154.80 | 150 |
| Jul 21, 2023 | 154.40 | 157.20 | 154.20 | 154.40 | 154.40 | 97 |
| Jul 20, 2023 | 157.00 | 158.20 | 155.00 | 155.00 | 155.00 | 552 |
| Jul 19, 2023 | 159.20 | 161.80 | 159.00 | 159.80 | 159.80 | 102 |
| Jul 18, 2023 | 158.40 | 160.00 | 157.00 | 160.00 | 160.00 | 53 |
| Jul 17, 2023 | 152.20 | 158.80 | 152.20 | 158.40 | 158.40 | 43 |
| Jul 14, 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Jul 13, 2023 | 148.80 | 152.00 | 148.80 | 152.00 | 152.00 | 4 |
| Jul 12, 2023 | 145.20 | 148.80 | 145.20 | 148.80 | 148.80 | 5 |
| Jul 11, 2023 | 142.40 | 143.80 | 142.40 | 143.80 | 143.80 | 8 |
| Jul 10, 2023 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| Jul 07, 2023 | 143.00 | 143.60 | 142.60 | 142.60 | 142.60 | - |
| Jul 06, 2023 | 148.00 | 148.00 | 143.00 | 143.40 | 143.40 | 3,015 |
| Jul 05, 2023 | 146.60 | 148.00 | 146.20 | 148.00 | 148.00 | - |
| Jul 04, 2023 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| Jul 03, 2023 | 148.00 | 148.00 | 146.80 | 146.80 | 146.80 | 11 |
| Jun 30, 2023 | 145.60 | 147.80 | 145.60 | 147.80 | 147.80 | 100 |
| Jun 29, 2023 | 144.60 | 147.00 | 144.60 | 147.00 | 147.00 | 141 |
| Jun 28, 2023 | 143.80 | 147.00 | 143.80 | 147.00 | 147.00 | 15 |
| Jun 27, 2023 | 140.60 | 144.60 | 140.60 | 144.60 | 144.60 | 20 |
| Jun 26, 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Jun 23, 2023 | 144.20 | 145.60 | 143.20 | 145.00 | 145.00 | 67 |
| Jun 22, 2023 | 140.80 | 144.60 | 139.60 | 144.20 | 144.20 | 10 |
| Jun 21, 2023 | 145.60 | 145.60 | 141.40 | 141.40 | 141.40 | 3 |
| Jun 20, 2023 | 144.40 | 144.40 | 142.80 | 142.80 | 142.80 | 65 |
| Jun 19, 2023 | 145.20 | 145.20 | 143.20 | 143.20 | 143.20 | 5 |
| Jun 16, 2023 | 138.20 | 144.20 | 138.20 | 144.20 | 144.20 | 20 |
| Jun 15, 2023 | 139.40 | 139.40 | 137.20 | 138.20 | 138.20 | 7 |
| Jun 14, 2023 | 140.00 | 140.20 | 139.80 | 140.00 | 140.00 | 2 |
| Jun 13, 2023 | 139.60 | 140.00 | 139.20 | 139.20 | 139.20 | 66 |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 138.00 | 140.00 | 138.00 | 139.80 | 139.80 | - |
| Jun 08, 2023 | 137.20 | 138.60 | 137.20 | 138.60 | 138.60 | - |
| Jun 07, 2023 | 142.80 | 142.80 | 138.40 | 138.40 | 138.40 | - |
| Jun 06, 2023 | 145.00 | 146.40 | 143.40 | 143.40 | 143.40 | 10 |
| Jun 05, 2023 | 140.80 | 145.00 | 140.80 | 145.00 | 145.00 | 10 |
| Jun 02, 2023 | 142.60 | 143.00 | 142.60 | 143.00 | 143.00 | 94 |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 136.60 | 140.00 | 136.60 | 138.80 | 138.80 | - |
| May 30, 2023 | 140.40 | 140.40 | 137.80 | 137.80 | 137.80 | 40 |
| May 29, 2023 | 140.00 | 140.80 | 140.00 | 140.20 | 140.20 | 95 |
| May 26, 2023 | 136.80 | 139.20 | 136.80 | 139.20 | 139.20 | 120 |
| May 25, 2023 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
| May 24, 2023 | 135.40 | 135.40 | 134.00 | 134.00 | 134.00 | 80 |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 137.60 | 137.60 | 137.20 | 137.20 | 137.20 | 75 |
| May 19, 2023 | 139.60 | 141.20 | 137.40 | 137.80 | 137.80 | 288 |
| May 18, 2023 | 134.20 | 137.20 | 134.20 | 137.20 | 137.20 | 40 |
| May 17, 2023 | 134.40 | 134.80 | 134.40 | 134.80 | 134.80 | 21 |
| May 16, 2023 | 131.80 | 132.60 | 131.80 | 132.60 | 132.60 | 1 |
| May 15, 2023 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
| May 12, 2023 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
| May 11, 2023 | 134.20 | 136.20 | 134.00 | 136.20 | 136.20 | 203 |
| May 10, 2023 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 100 |
| *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.
