Shopify Inc. - 307.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	125	125.08	125.08	125.9	123.7	1,278
September 04, 2025	120.06	124.54	124.54	124.82	120	785
September 03, 2025	118.36	120.14	120.14	120.6	118.36	477
September 02, 2025	119.92	119.54	119.54	121.02	114.68	838
September 01, 2025	119.94	120.82	120.82	121.18	118.52	5,371
August 29, 2025	120.96	120.86	120.86	122.2	119.8	631
August 28, 2025	121	121.22	121.22	123.42	119.32	1,247
August 27, 2025	120.64	120	120	122.34	118.38	1,090
August 26, 2025	120.22	121.02	121.02	121.5	119.54	582
August 25, 2025	121.48	121.18	121.18	122.32	119.54	1,953
August 22, 2025	117.6	121.44	121.44	122.3	117.28	1,222
August 21, 2025	117.4	117.64	117.64	118.66	116.68	334
August 20, 2025	118.12	117.96	117.96	119.18	115.46	7,790
August 19, 2025	122.36	119.62	119.62	123.18	119.26	1,021
August 18, 2025	120.14	122.1	121.8	122.1	119.84	542
August 15, 2025	123.34	120.66	120.66	124.44	120.24	2,881
August 14, 2025	127.66	123.92	123.92	129.5	122.74	2,602
August 13, 2025	127.7	128.4	128.4	129.24	126.66	819
August 12, 2025	126.82	128.26	128.26	128.72	125.98	1,191
August 11, 2025	128.6	126.82	126.82	131.54	126.76	1,432
August 08, 2025	129.48	128.78	128.78	130.6	127.24	924
August 07, 2025	132.06	129.46	129.46	134.8	127.02	4,685
August 06, 2025	109.08	132.5	132.5	134.18	108.96	13,900
August 05, 2025	107.66	107.98	108.18	109	107.2	1,037
August 04, 2025	102.94	108.5	108.5	108.56	102.82	1,807
August 01, 2025	105.96	102.58	102.58	106.3	100.44	1,514
July 31, 2025	108.3	106.92	106.92	110.7	106.12	1,717
July 30, 2025	107.52	107.64	107.64	109.64	107.34	767
July 29, 2025	109.28	108.08	108.08	110.98	106.94	1,012
July 28, 2025	106.98	109.68	109.68	110.14	106.36	1,221
July 25, 2025	104	105.98	105.98	106.8	103.44	923
July 24, 2025	103.88	103.92	103.92	104.98	102.9	495
July 23, 2025	106.02	103.98	103.98	106.08	101.92	808
July 22, 2025	109.22	105.4	105.4	109.98	104.88	2,988
July 21, 2025	109.44	109.66	109.66	110.58	108.54	1,200
July 18, 2025	109.28	109.22	109.22	110.52	108	1,511
July 17, 2025	102.9	109.3	109.3	109.72	102.66	2,612
July 16, 2025	98.76	102.9	102.9	103.18	97.61	2,335
July 15, 2025	99.87	99.21	99.21	101.3	98.83	1,246
July 14, 2025	95.66	99.92	99.92	101.5	94.96	2,689
July 11, 2025	98.5	95.8	95.8	99	95.73	1,369
July 10, 2025	96.79	98.39	98.39	99.63	96.21	2,015
July 09, 2025	96.2	97.44	97.44	97.99	95.68	2,304
July 08, 2025	99.39	96	96	101.06	94.81	2,140
July 07, 2025	98.78	99.39	99.39	99.58	97.91	1,225
July 04, 2025	99.46	98.71	98.71	99.62	98.5	339
July 03, 2025	97.07	100.08	100.08	100.08	96.87	1,569
July 02, 2025	97.19	97.2	97.2	99.6	93.6	3,601
July 01, 2025	96.93	95.9	95.9	98.49	95.9	301
June 30, 2025	97.2	97.27	97.27	97.94	97.2	3,178
June 27, 2025	96.42	97.11	97.11	98.03	95.84	853
June 26, 2025	97.53	96.58	96.58	98.01	92.7	2,558
June 25, 2025	98.16	97.64	97.64	99.11	96.6	2,614
June 24, 2025	96.57	98.72	98.72	98.95	95.43	9,383
June 23, 2025	92.35	95	95	95.07	91.68	1,126
June 20, 2025	91.63	92.48	92.48	94.5	91.28	1,687
June 19, 2025	92.59	90.98	90.98	92.92	90.48	485
June 18, 2025	92.04	92.29	92.29	93.52	91.82	2,103
June 17, 2025	92.1	92.88	92.88	94.14	92.02	1,809
June 16, 2025	91.29	93.85	93.85	94.34	91.29	921

Shopify Inc. (307.F) XETRA