Spotify Technology S.A. (639.DE) XETRA

605.90

+10.1(+1.70%)

Updated at September 08 09:04AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025606.4595.8595.8606.9590.31,573
September 04, 2025598600.3600.3605.3597.31,692
September 03, 2025589.3598.5598.5608.5589.33,799
September 02, 2025581.8588.5588.5589.4570.52,062
September 01, 2025584.8584.8584.8584.8581.2372
August 29, 2025589.7577.7577.7591.2576.71,624
August 28, 2025597.2589.2589.2597.3586.91,196
August 27, 2025598.8597.1597.1603.9594.6927
August 26, 2025596.5596.7596.7600.8585.14,364
August 25, 2025593.9601.2601.2610.4590.91,806
August 22, 2025591.9596.9596.9597.7590.61,093
August 21, 2025604.5594.2594.2606.7592.51,676
August 20, 2025617.6602602617.6590.42,177
August 19, 2025626623.5623.5629.5617.22,942
August 18, 2025627.8627.3627.3633.2621.11,586
August 15, 2025602.9632.1632.1638598.54,868
August 14, 2025592.8602.6602.6606.3588.31,494
August 13, 2025589.7588.6588.6590.9584.41,228
August 12, 2025595.7585.8585.8599.3582.62,033
August 11, 2025605.6600.7600.7608.8597.62,221
August 08, 2025592.4602.2602.2614.1587.82,006
August 07, 2025573.4590590590.6571.52,426
August 06, 2025562.3560.9560.9564.3556.31,142
August 05, 2025570554.2554.2578.2552.42,537
August 04, 2025550.1579579583.7544.24,123
August 01, 2025546.6549.8549.8552.95352,172
July 31, 2025568.3552.9552.9577.25513,470
July 30, 2025536.4553553562.7535.13,909
July 29, 2025603.2540540605.6539.210,870
July 28, 2025595.8600.4600.4609.6592.12,774
July 25, 2025580.3598.4598.4598.6579.91,804
July 24, 2025580.6578.9578.9593.5577.53,825
July 23, 2025580.8572572583.2569.12,813
July 22, 2025605591.9591.9609591.7886
July 21, 2025600.1604.1604.1604.1592.51,846
July 18, 2025618.6598.9598.9619.9595.12,541
July 17, 2025608613.8613.8616.16001,538
July 16, 2025606.5602.6602.6613.1602.51,498
July 15, 2025616604.2604.2618.1603.61,898
July 14, 2025602.7613.3613.3618.4601.81,642
July 11, 2025607601.4601.4609.9601.41,103
July 10, 2025615.3610.1610.1621602.21,090
July 09, 2025616.1622.6622.6624.2611.21,645
July 08, 2025628.4612.2612.2632.8607.51,172
July 07, 2025613.9611.9611.9618.1607.41,160
July 04, 2025614.1615.7615.7618.5611175
July 03, 2025604.9614614614.35992,960
July 02, 2025616.9609.7609.7624.6608.46,562
July 01, 2025652.2618.7618.7652.2614.32,178
June 30, 2025667.9649.6649.6669641.21,202
June 27, 2025663.3668.3668.3669654.93,011
June 26, 2025633.4654.7654.7655.5630.41,157
June 25, 2025645.7640.9640.9654.1640.9901
June 24, 2025639645.2645.2645.2630.51,419
June 23, 2025610.3630.5630.5634.5610.3839
June 20, 2025616.6618.8618.8628.6615.91,892
June 19, 2025613.9617.1617.1617.1610.7293
June 18, 2025627.3617.4617.4632.1612.71,418
June 17, 2025615.6626.2626.2628.7611.81,733
June 16, 2025612.8623.5623.5623.9612.81,262