Shopify Inc

SHOP
🏛️ germany →
119.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 123.50 123.95 122.80 123.55 0.0M
2021-12-29 122.70 123.55 118.75 122.85 0.0M
2021-12-28 124.20 125.15 120.85 121.40 0.0M
2021-12-27 128.35 129.50 123.65 123.65 0.0M
2021-12-23 122.85 127.20 122.50 127.20 0.0M
2021-12-22 122.45 122.70 119.90 122.05 0.0M
2021-12-21 115.65 121.65 114.50 121.50 0.0M
2021-12-20 116.45 116.85 113.00 113.95 0.0M
2021-12-17 116.05 119.25 114.00 118.65 0.0M
2021-12-16 122.25 126.50 114.80 117.20 0.0M
2021-12-15 121.60 121.60 114.45 120.90 0.0M
2021-12-14 125.50 125.75 118.00 120.45 0.0M
2021-12-13 130.80 131.80 121.80 124.00 0.0M
2021-12-10 133.05 136.00 127.80 129.00 0.0M
2021-12-09 134.00 135.35 131.60 132.35 0.0M
2021-12-08 135.80 136.40 131.85 134.20 0.0M
2021-12-07 128.05 136.35 127.80 134.55 0.0M
2021-12-06 120.10 127.50 118.65 126.70 0.0M
2021-12-03 127.65 130.00 120.15 123.65 0.0M
2021-12-02 130.60 132.00 126.50 128.40 0.0M
2021-12-01 136.95 138.50 129.10 129.30 0.0M
2021-11-30 141.50 142.35 133.70 134.25 0.0M
2021-11-29 140.60 143.50 135.25 138.90 0.0M
2021-11-26 146.00 146.50 138.05 140.50 0.0M
2021-11-25 146.10 148.55 145.10 147.20 0.0M
2021-11-24 140.80 146.65 138.05 145.35 0.0M
2021-11-23 142.35 143.60 136.35 140.45 0.0M
2021-11-22 152.45 152.45 140.55 142.30 0.0M
2021-11-19 149.20 155.65 148.40 149.40 0.0M
2021-11-18 145.80 149.20 144.50 147.70 0.0M
2021-11-17 148.55 148.85 144.60 144.80 0.0M
2021-11-16 145.15 150.95 144.05 148.20 0.0M
2021-11-15 145.00 148.95 143.35 146.75 0.0M
2021-11-12 130.90 146.20 130.15 146.05 0.0M
2021-11-11 128.10 131.95 128.10 130.70 0.0M
2021-11-10 133.50 134.85 128.15 128.70 0.0M
2021-11-09 132.55 134.75 131.00 133.75 0.0M
2021-11-08 133.10 134.95 131.40 132.45 0.0M
2021-11-05 133.20 134.35 130.55 132.00 0.0M
2021-11-04 130.00 133.95 129.65 133.95 0.0M
2021-11-03 128.15 128.80 125.90 128.75 0.0M
2021-11-02 132.40 133.95 127.35 128.40 0.0M
2021-11-01 126.75 132.05 126.35 130.95 0.0M
2021-10-29 123.75 128.85 121.95 126.55 0.0M
2021-10-28 117.05 128.00 111.40 124.90 0.0M
2021-10-27 118.40 118.70 115.25 117.55 0.0M
2021-10-26 122.85 124.10 117.25 118.00 0.0M
2021-10-25 121.75 123.70 120.50 122.70 0.0M
2021-10-22 127.10 127.85 120.80 121.70 0.0M
2021-10-21 127.75 129.50 126.00 128.85 0.0M
2021-10-20 128.00 129.00 125.60 127.75 0.0M
2021-10-19 125.95 128.85 125.20 127.75 0.0M
2021-10-18 123.20 126.15 121.90 126.15 0.0M
2021-10-15 122.30 123.60 120.85 123.00 0.0M
2021-10-14 121.40 123.40 121.10 121.30 0.0M
2021-10-13 118.00 120.35 117.80 120.20 0.0M
2021-10-12 117.50 119.20 116.00 117.80 0.0M
2021-10-11 119.05 119.65 116.80 118.00 0.0M
2021-10-08 121.85 123.55 118.75 119.05 0.0M
2021-10-07 118.60 121.70 118.00 121.05 0.0M
2021-10-06 113.65 117.50 110.85 116.60 0.0M
2021-10-05 113.10 116.90 112.60 113.80 0.0M
2021-10-04 117.05 117.05 110.55 113.10 0.0M
2021-10-01 116.10 118.20 115.55 117.00 0.0M
2021-09-30 117.50 118.65 116.10 118.00 0.0M
2021-09-29 117.40 119.75 115.75 117.30 0.0M
2021-09-28 123.95 123.95 116.20 117.40 0.0M
2021-09-27 123.00 124.80 121.55 123.50 0.0M
2021-09-24 126.20 126.20 121.85 122.40 0.0M
2021-09-23 124.95 126.80 124.05 126.10 0.0M
2021-09-22 122.40 125.00 122.00 125.00 0.0M
2021-09-21 122.00 123.50 121.55 122.60 0.0M
2021-09-20 125.65 126.70 119.75 122.00 0.0M
2021-09-17 126.10 126.20 123.90 126.15 0.0M
2021-09-16 125.40 125.65 123.60 125.25 0.0M
2021-09-15 123.65 125.00 121.80 124.75 0.0M
2021-09-14 124.65 125.55 122.75 123.20 0.0M
2021-09-13 125.40 127.50 121.35 124.60 0.0M
2021-09-10 127.85 128.75 126.55 126.55 0.0M
2021-09-09 124.55 128.50 124.55 127.70 0.0M
2021-09-08 129.55 130.45 124.80 125.00 0.0M
2021-09-07 131.75 131.75 129.45 129.80 0.0M
2021-09-06 131.80 131.85 130.50 131.35 0.0M
2021-09-03 130.50 131.60 129.50 131.45 0.0M
2021-09-02 130.65 133.15 129.60 130.00 0.0M
2021-09-01 130.25 130.80 128.90 130.10 0.0M
2021-08-31 132.15 132.15 129.00 129.00 0.0M
2021-08-30 129.20 131.90 129.20 131.45 0.0M
2021-08-27 128.75 130.60 128.55 130.10 0.0M
2021-08-26 132.40 132.40 129.00 129.00 0.0M
2021-08-25 131.65 132.10 128.95 131.00 0.0M
2021-08-24 127.00 132.55 126.55 130.75 0.0M
2021-08-23 123.10 126.80 122.70 126.00 0.0M
2021-08-20 125.90 126.30 123.00 123.90 0.0M
2021-08-19 127.75 128.00 125.30 126.50 0.0M
2021-08-18 127.10 129.00 126.15 127.55 0.0M
2021-08-17 126.50 126.80 124.80 126.50 0.0M
2021-08-16 127.50 128.60 124.70 126.95 0.0M
2021-08-13 127.95 129.10 125.90 127.00 0.0M
2021-08-12 126.70 128.85 124.45 128.15 0.0M
2021-08-11 130.65 131.50 126.30 126.75 0.0M
2021-08-10 132.60 135.15 129.50 130.70 0.0M
2021-08-09 131.00 132.00 128.25 131.95 0.0M
2021-08-06 131.30 131.90 127.70 130.10 0.0M
2021-08-05 132.10 133.00 130.00 130.50 0.0M
2021-08-04 129.05 131.75 127.50 131.45 0.0M
2021-08-03 129.25 130.90 126.60 128.30 0.0M
2021-08-02 127.45 130.90 126.00 129.95 0.0M
2021-07-30 124.50 128.50 124.50 126.55 0.0M
2021-07-29 129.35 131.00 127.50 128.55 0.0M
2021-07-28 131.75 136.00 126.85 130.10 0.0M
2021-07-27 134.50 135.80 128.50 131.60 0.0M
2021-07-26 139.40 141.05 134.15 134.30 0.0M
2021-07-23 135.65 139.85 135.60 139.85 0.0M
2021-07-22 133.80 135.60 133.05 135.55 0.0M
2021-07-21 129.45 132.60 128.85 132.60 0.0M
2021-07-20 125.00 130.00 124.75 129.60 0.0M
2021-07-19 121.65 124.50 117.75 123.35 0.0M
2021-07-16 122.70 122.70 121.20 122.15 0.0M
2021-07-15 124.00 124.90 120.30 121.55 0.0M
2021-07-14 129.20 130.05 123.20 123.20 0.0M
2021-07-13 126.35 129.65 125.60 128.85 0.0M
2021-07-12 126.65 127.90 125.10 125.95 0.0M
2021-07-09 125.00 125.80 122.80 125.80 0.0M
2021-07-08 129.15 129.15 122.65 123.65 0.0M
2021-07-07 129.40 134.40 128.05 128.95 0.0M
2021-07-06 123.85 130.35 122.95 130.35 0.0M
2021-07-05 124.95 124.95 121.50 123.00 0.0M
2021-07-02 122.25 126.30 122.15 122.15 0.0M
2021-07-01 122.90 124.05 121.75 123.00 0.0M
2021-06-30 124.10 125.35 122.65 123.20 0.0M
2021-06-29 125.00 127.05 123.75 125.00 0.0M
2021-06-28 123.15 127.65 122.95 125.60 0.0M
2021-06-25 123.30 124.55 119.55 123.25 0.0M
2021-06-24 125.40 128.10 123.95 124.00 0.0M
2021-06-23 126.25 128.00 125.65 126.00 0.0M
2021-06-22 123.50 127.00 122.65 126.05 0.0M
2021-06-21 122.45 130.30 121.85 124.25 0.0M
2021-06-18 121.50 124.90 119.00 124.05 0.0M
2021-06-17 112.25 122.40 112.25 122.20 0.0M
2021-06-16 109.45 114.40 108.25 113.70 0.0M
2021-06-15 108.30 110.80 106.20 109.00 0.0M
2021-06-14 103.70 108.00 102.70 107.80 0.0M
2021-06-11 101.35 102.80 101.00 102.80 0.0M
2021-06-10 100.40 101.50 99.02 101.50 0.0M
2021-06-09 101.45 102.25 100.00 100.00 0.0M
2021-06-08 100.85 102.90 99.80 101.00 0.0M
2021-06-07 98.12 100.70 97.50 100.70 0.0M
2021-06-04 99.20 100.50 98.32 99.38 0.0M
2021-06-03 101.60 101.60 98.66 98.88 0.0M
2021-06-02 102.85 103.55 99.66 100.50 0.0M
2021-06-01 102.35 104.10 101.90 102.80 0.0M
2021-05-31 102.80 102.80 100.35 101.00 0.0M
2021-05-28 102.40 104.35 101.45 101.80 0.0M
2021-05-27 101.80 102.60 99.64 101.80 0.0M
2021-05-26 101.85 103.25 100.95 102.15 0.0M
2021-05-25 104.10 104.35 100.55 100.90 0.0M
2021-05-24 101.10 104.30 99.52 103.45 0.0M
2021-05-21 99.78 102.30 98.30 101.40 0.0M
2021-05-20 95.16 100.25 95.16 99.22 0.0M
2021-05-19 91.74 96.06 89.84 95.94 0.0M
2021-05-18 91.06 94.28 89.96 92.16 0.0M
2021-05-17 89.84 91.40 88.52 90.38 0.0M
2021-05-14 88.34 89.32 86.50 89.20 0.0M
2021-05-13 90.12 91.52 85.20 85.88 0.0M
2021-05-12 91.00 91.66 87.90 89.70 0.0M
2021-05-11 88.66 91.96 83.54 91.48 0.0M
2021-05-10 91.30 91.60 87.44 89.18 0.0M
2021-05-07 91.60 93.14 90.18 90.76 0.0M
2021-05-06 93.14 94.10 88.72 90.32 0.0M
2021-05-05 94.72 96.86 93.44 93.52 0.0M
2021-05-04 93.78 95.04 89.32 94.88 0.0M
2021-05-03 99.12 99.78 93.00 93.08 0.0M
2021-04-30 101.40 101.60 97.70 98.56 0.0M
2021-04-29 107.00 107.50 101.60 102.70 0.0M
2021-04-28 95.50 107.70 95.00 106.40 0.0M
2021-04-27 97.14 97.36 94.22 95.82 0.0M
2021-04-26 92.00 96.26 90.52 96.02 0.0M
2021-04-23 91.30 92.50 90.02 91.34 0.0M
2021-04-22 95.32 95.76 91.32 91.32 0.0M
2021-04-21 92.36 95.40 92.20 94.84 0.0M
2021-04-20 95.28 96.02 92.22 93.44 0.0M
2021-04-19 100.20 100.90 95.34 95.34 0.0M
2021-04-16 101.25 102.40 99.40 101.05 0.0M
2021-04-15 98.34 101.75 98.34 100.45 0.0M
2021-04-14 104.30 105.25 98.22 98.22 0.0M
2021-04-13 101.40 104.35 100.70 103.70 0.0M
2021-04-12 103.70 103.80 99.72 100.75 0.0M
2021-04-09 102.95 103.70 100.00 103.05 0.0M
2021-04-08 99.00 102.85 97.86 102.45 0.0M
2021-04-07 97.78 98.74 96.06 97.74 0.0M
2021-04-06 97.50 99.40 96.54 97.56 0.0M
2021-04-01 94.30 100.15 94.30 98.16 0.0M
2021-03-31 89.59 95.15 89.28 94.67 0.0M
2021-03-30 88.60 91.62 87.01 89.28 0.0M
2021-03-29 89.18 90.86 87.35 88.13 0.0M
2021-03-26 90.11 92.88 85.20 90.55 0.0M
2021-03-25 94.70 94.83 89.38 90.80 0.0M
2021-03-24 98.50 100.00 93.32 94.43 0.0M
2021-03-23 97.43 98.37 96.59 97.73 0.0M
2021-03-22 95.00 97.49 94.30 97.49 0.0M
2021-03-19 94.50 96.00 93.50 94.61 0.0M
2021-03-18 98.19 98.19 93.07 94.53 0.0M
2021-03-17 96.25 98.29 93.00 98.15 0.0M
2021-03-16 97.46 99.72 94.46 96.58 0.0M
2021-03-15 96.00 98.00 93.42 97.49 0.0M
2021-03-12 96.01 96.01 91.01 95.47 0.0M
2021-03-11 92.97 96.60 91.60 95.75 0.0M
2021-03-10 95.27 98.30 91.00 91.50 0.0M
2021-03-09 91.01 96.47 91.01 95.60 0.0M
2021-03-08 95.00 98.24 90.80 90.84 0.0M
2021-03-05 95.99 97.60 86.04 95.07 0.0M
2021-03-04 101.02 101.80 93.01 95.61 0.0M
2021-03-03 109.88 110.24 101.22 101.38 0.0M
2021-03-02 109.18 109.20 104.20 105.20 0.0M
2021-03-01 107.58 110.46 106.74 107.84 0.0M
2021-02-26 100.96 107.30 99.81 106.12 0.0M
2021-02-25 107.90 107.90 100.64 102.44 0.0M
2021-02-24 106.98 109.80 104.50 106.66 0.0M
2021-02-23 112.14 113.50 99.60 107.48 0.0M
2021-02-22 119.98 119.98 112.16 113.38 0.0M
2021-02-19 114.02 118.76 113.62 118.76 0.0M
2021-02-18 118.54 118.54 114.18 114.68 0.0M
2021-02-17 121.94 123.60 111.58 118.52 0.0M
2021-02-16 124.00 124.00 118.50 120.48 0.0M
2021-02-15 122.50 126.00 119.50 124.50 0.0M
2021-02-12 119.78 122.02 118.82 119.60 0.0M
2021-02-11 119.64 122.88 118.54 120.74 0.0M
2021-02-10 121.50 123.62 116.30 120.44 0.0M
2021-02-09 110.36 119.98 110.18 117.96 0.0M
2021-02-08 107.12 111.52 107.00 111.52 0.0M
2021-02-05 106.36 107.50 104.88 106.10 0.0M
2021-02-04 101.76 106.98 101.76 105.60 0.0M
2021-02-03 103.02 103.98 99.37 101.86 0.0M
2021-02-02 95.99 102.90 95.14 102.58 0.0M
2021-02-01 91.39 95.00 90.82 95.00 0.0M
2021-01-29 92.11 93.80 89.49 90.64 0.0M
2021-01-28 89.67 93.71 88.00 92.07 0.0M
2021-01-27 96.76 96.76 89.58 90.50 0.0M
2021-01-26 98.35 99.58 95.30 95.60 0.0M
2021-01-25 98.45 102.52 96.45 99.36 0.0M
2021-01-22 97.66 98.58 96.44 98.50 0.0M
2021-01-21 100.00 100.00 97.31 98.87 0.0M
2021-01-20 96.69 100.32 96.69 99.16 0.0M
2021-01-19 98.82 99.65 94.77 96.14 0.0M
2021-01-18 97.50 99.35 96.37 98.60 0.0M
2021-01-15 97.38 98.56 95.03 96.63 0.0M
2021-01-14 98.99 101.64 96.35 97.10 0.0M
2021-01-13 97.08 98.79 96.45 98.13 0.0M
2021-01-12 97.53 98.99 95.88 96.96 0.0M
2021-01-11 97.39 100.06 95.45 97.17 0.0M
2021-01-08 94.42 97.64 93.60 97.43 0.0M
2021-01-07 89.39 94.70 89.00 94.55 0.0M
2021-01-06 90.22 90.22 87.77 88.22 0.0M
2021-01-05 89.59 90.96 88.51 90.96 0.0M
2021-01-04 93.19 93.77 88.01 89.16 0.0M