Shopify Inc

SHOP
🏛️ germany →
127.24
Last Update: 2025-09-29
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
2025-09-29 120.64 127.48 119.48 127.24 0.0M
2025-09-26 124.00 126.00 119.22 119.42 0.0M
2025-09-25 126.12 127.40 121.78 122.80 0.0M
2025-09-24 128.04 128.98 126.70 126.82 0.0M
2025-09-23 133.48 134.20 126.36 126.98 0.0M
2025-09-22 131.08 134.58 129.00 133.36 0.0M
2025-09-19 129.98 131.28 128.76 130.60 0.0M
2025-09-18 126.98 129.42 125.92 128.78 0.0M
2025-09-17 124.00 125.78 122.50 125.10 0.0M
2025-09-16 125.98 126.98 122.62 123.50 0.0M
2025-09-15 121.66 125.70 121.20 125.70 0.0M
2025-09-12 122.52 123.80 121.00 121.86 0.0M
2025-09-11 122.04 125.08 120.90 123.60 0.0M
2025-09-10 121.00 124.14 121.00 121.54 0.0M
2025-09-09 124.02 125.44 122.02 122.56 0.0M
2025-09-08 125.98 126.10 123.20 124.28 0.0M
2025-09-05 124.44 125.94 123.64 125.08 0.0M
2025-09-04 119.80 124.92 119.52 124.62 0.0M
2025-09-03 119.98 120.24 117.98 120.24 0.0M
2025-09-02 120.02 120.66 114.58 119.56 0.0M
2025-09-01 120.02 121.02 118.50 120.52 0.0M
2025-08-29 121.00 122.32 120.00 120.78 0.0M
2025-08-28 119.14 123.30 119.14 121.34 0.0M
2025-08-27 120.92 122.38 118.54 120.00 0.0M
2025-08-26 121.20 121.60 119.78 121.00 0.0M
2025-08-25 122.30 122.30 119.20 121.56 0.0M
2025-08-22 118.00 122.06 117.28 121.38 0.0M
2025-08-21 118.44 118.68 116.28 117.40 0.0M
2025-08-20 118.00 119.14 115.52 118.00 0.0M
2025-08-19 122.28 123.14 119.42 119.68 0.0M
2025-08-18 120.32 122.38 120.32 122.20 0.0M
2025-08-15 123.22 124.50 120.22 120.52 0.0M
2025-08-14 127.60 129.52 122.74 124.34 0.0M
2025-08-13 128.90 129.14 127.22 128.60 0.0M
2025-08-12 127.54 128.68 125.94 127.76 0.0M
2025-08-11 129.32 131.36 126.80 126.80 0.0M
2025-08-08 129.42 130.80 127.00 128.14 0.0M
2025-08-07 131.52 134.70 126.88 129.12 0.0M
2025-08-06 109.92 134.00 108.74 132.72 0.0M
2025-08-05 108.52 109.92 106.88 109.92 0.0M
2025-08-04 102.38 108.30 102.38 107.92 0.0M
2025-08-01 106.88 106.88 100.42 102.50 0.0M
2025-07-31 108.32 110.96 106.00 106.92 0.0M
2025-07-30 108.50 109.72 107.34 107.70 0.0M
2025-07-29 109.34 110.98 106.90 108.00 0.0M
2025-07-28 107.50 110.04 106.50 109.34 0.0M
2025-07-25 104.88 107.00 103.66 105.98 0.0M
2025-07-24 104.86 104.88 102.72 103.74 0.0M
2025-07-23 105.06 106.16 101.72 103.64 0.0M
2025-07-22 109.98 109.98 104.80 105.34 0.0M
2025-07-21 108.98 110.62 108.70 109.88 0.0M
2025-07-18 109.98 110.30 107.72 109.20 0.0M
2025-07-17 104.00 109.68 102.74 109.40 0.0M
2025-07-16 98.01 103.08 97.82 103.08 0.0M
2025-07-15 100.80 101.14 99.04 99.31 0.0M
2025-07-14 95.21 101.50 95.06 99.75 0.0M
2025-07-11 97.83 98.69 95.48 95.70 0.0M
2025-07-10 96.69 99.61 96.58 98.45 0.0M
2025-07-09 96.52 97.88 95.57 97.50 0.0M
2025-07-08 98.75 100.64 94.93 95.73 0.0M
2025-07-07 98.21 99.55 98.00 99.50 0.0M
2025-07-04 99.93 99.95 98.00 98.67 0.0M
2025-07-03 96.90 100.46 96.84 100.46 0.0M
2025-07-02 97.10 99.41 93.30 97.23 0.0M
2025-07-01 98.24 98.30 95.14 95.68 0.0M
2025-06-30 97.67 99.12 97.19 97.73 0.0M
2025-06-27 96.41 98.18 96.12 97.00 0.0M
2025-06-26 98.00 98.61 92.63 96.60 0.0M
2025-06-25 98.17 98.99 97.08 97.88 0.0M
2025-06-24 96.55 98.99 95.59 98.45 0.0M
2025-06-23 92.30 95.03 90.72 94.85 0.0M
2025-06-20 91.65 94.73 91.36 92.48 0.0M
2025-06-19 92.60 92.87 90.69 91.57 0.0M
2025-06-18 92.78 93.49 92.00 92.59 0.0M
2025-06-17 92.93 94.07 92.01 93.27 0.0M
2025-06-16 91.18 94.30 91.14 93.85 0.0M
2025-06-13 93.28 93.39 90.64 91.45 0.0M
2025-06-12 99.49 99.55 94.37 94.39 0.0M
2025-06-11 96.72 102.14 95.57 99.82 0.0M
2025-06-10 95.02 96.72 94.09 96.72 0.0M
2025-06-09 97.82 98.36 95.00 95.91 0.0M
2025-06-06 92.49 98.12 91.50 97.83 0.0M
2025-06-05 90.11 92.97 89.90 91.24 0.0M
2025-06-04 93.19 93.19 90.15 90.74 0.0M
2025-06-03 93.28 93.40 90.44 92.58 0.0M
2025-06-02 92.70 94.50 90.76 92.99 0.0M
2025-05-30 94.04 95.68 91.61 94.67 0.0M
2025-05-29 98.00 99.98 94.96 95.14 0.0M
2025-05-28 94.92 95.79 93.49 95.25 0.0M
2025-05-27 90.50 94.74 90.31 93.99 0.0M
2025-05-26 89.60 92.98 89.60 92.00 0.0M
2025-05-23 91.62 91.81 87.37 90.35 0.0M
2025-05-22 90.75 92.79 89.95 92.15 0.0M
2025-05-21 93.48 93.82 89.65 90.37 0.0M
2025-05-20 95.89 97.19 92.81 94.06 0.0M
2025-05-19 96.01 97.62 95.08 97.30 0.0M
2025-05-16 98.01 100.14 97.47 99.00 0.0M
2025-05-15 99.97 100.50 97.13 98.21 0.0M
2025-05-14 97.16 100.00 95.68 100.00 0.0M
2025-05-13 93.00 97.33 93.00 96.00 0.0M
2025-05-12 83.47 95.25 83.47 94.56 0.0M
2025-05-09 83.31 85.00 79.00 81.58 0.0M
2025-05-08 85.00 87.45 75.15 83.91 0.0M
2025-05-07 84.32 84.98 83.20 83.39 0.0M
2025-05-06 86.49 87.04 82.52 83.03 0.0M
2025-05-05 87.49 87.95 84.28 87.07 0.0M
2025-05-02 84.85 88.25 84.71 87.79 0.0M
2025-04-30 86.62 86.96 81.14 82.96 0.0M
2025-04-29 86.75 87.60 85.17 87.10 0.0M
2025-04-28 85.25 86.78 84.43 86.42 0.0M
2025-04-25 84.61 86.66 82.98 85.49 0.0M
2025-04-24 80.00 83.71 78.50 83.00 0.0M
2025-04-23 77.80 83.72 77.80 80.02 0.0M
2025-04-22 71.03 75.65 70.53 74.93 0.0M
2025-04-17 74.05 75.01 72.79 73.52 0.0M
2025-04-16 71.50 75.00 70.64 73.00 0.0M
2025-04-15 73.00 74.56 72.19 74.49 0.0M
2025-04-14 75.41 77.22 72.50 73.30 0.0M
2025-04-11 75.66 76.74 69.00 73.35 0.0M
2025-04-10 82.70 84.00 73.04 75.71 0.0M
2025-04-09 68.50 85.79 67.10 83.44 0.0M
2025-04-08 73.99 78.74 68.69 68.75 0.0M
2025-04-07 63.00 76.00 60.01 72.10 0.1M
2025-04-04 74.84 75.12 63.82 69.00 0.0M
2025-04-03 86.00 87.98 73.80 74.69 0.0M
2025-04-02 90.00 92.81 87.11 91.99 0.0M
2025-04-01 87.59 92.18 87.30 90.50 0.0M
2025-03-31 88.50 88.80 82.73 88.04 0.0M
2025-03-28 94.05 94.65 88.65 89.30 0.0M
2025-03-27 96.27 97.09 92.58 94.68 0.0M
2025-03-26 102.44 102.44 95.90 97.04 0.0M
2025-03-25 101.58 102.50 100.02 101.82 0.0M
2025-03-24 97.62 102.40 97.01 101.54 0.0M
2025-03-21 94.15 96.82 91.99 96.82 0.0M
2025-03-20 95.80 96.00 91.00 94.19 0.0M
2025-03-19 85.78 94.44 85.78 93.09 0.0M
2025-03-18 88.34 88.74 85.24 86.11 0.0M
2025-03-17 86.50 90.00 86.14 88.71 0.0M
2025-03-14 84.31 87.88 83.86 86.95 0.0M
2025-03-13 87.98 89.53 82.24 83.27 0.0M
2025-03-12 85.91 91.01 84.93 88.89 0.0M
2025-03-11 85.00 87.00 82.70 85.12 0.0M
2025-03-10 90.10 90.80 84.71 85.10 0.0M
2025-03-07 95.00 95.59 88.03 91.68 0.0M
2025-03-06 98.54 100.70 94.10 94.84 0.0M
2025-03-05 97.72 98.91 94.50 98.56 0.0M
2025-03-04 100.78 101.98 92.93 95.44 0.0M
2025-03-03 108.00 110.00 100.30 100.36 0.0M
2025-02-28 105.50 107.12 103.34 106.74 0.0M
2025-02-27 109.46 110.20 106.46 106.88 0.0M
2025-02-26 106.36 109.42 106.04 108.72 0.0M
2025-02-25 109.60 110.36 101.80 106.00 0.0M
2025-02-24 110.24 111.68 105.02 111.00 0.0M
2025-02-21 116.00 118.78 110.36 110.36 0.0M
2025-02-20 120.80 122.58 116.00 117.52 0.0M
2025-02-19 123.48 124.48 119.54 122.20 0.0M
2025-02-18 121.28 124.42 118.72 123.26 0.0M
2025-02-17 122.42 123.22 120.02 121.00 0.0M
2025-02-14 122.02 122.42 118.68 122.26 0.0M
2025-02-13 116.28 122.50 114.70 121.14 0.0M
2025-02-12 118.12 119.38 113.32 116.14 0.0M
2025-02-11 118.18 121.38 104.84 119.84 0.0M
2025-02-10 114.68 119.38 114.20 116.10 0.0M
2025-02-07 114.40 115.02 113.04 113.50 0.0M
2025-02-06 117.60 118.74 112.52 114.00 0.0M
2025-02-05 114.26 117.00 112.72 117.00 0.0M
2025-02-04 114.10 115.74 111.44 114.96 0.0M
2025-02-03 109.60 112.36 105.22 111.12 0.0M
2025-01-31 114.64 117.00 112.56 112.56 0.0M
2025-01-30 111.96 114.78 111.28 114.00 0.0M
2025-01-29 112.98 113.50 110.50 112.00 0.0M
2025-01-28 102.36 112.98 102.36 112.56 0.0M
2025-01-27 99.99 102.72 97.51 101.58 0.0M
2025-01-24 100.78 103.84 100.42 102.50 0.0M
2025-01-23 101.30 102.28 100.76 101.84 0.0M
2025-01-22 102.24 103.26 101.82 102.16 0.0M
2025-01-21 100.52 102.30 100.20 102.28 0.0M
2025-01-20 100.68 100.98 98.50 100.32 0.0M
2025-01-17 100.30 102.46 100.04 100.50 0.0M
2025-01-16 101.40 102.58 100.20 100.76 0.0M
2025-01-15 98.99 101.98 98.02 101.20 0.0M
2025-01-14 99.95 100.70 97.98 98.28 0.0M
2025-01-13 100.32 100.98 97.00 98.15 0.0M
2025-01-10 104.52 104.94 97.30 100.62 0.0M
2025-01-09 103.48 104.96 102.52 104.90 0.0M
2025-01-08 104.36 104.62 102.12 103.86 0.0M
2025-01-07 109.98 110.80 102.84 103.20 0.0M
2025-01-06 105.62 109.98 105.12 109.98 0.0M
2025-01-03 104.56 106.18 104.04 105.90 0.0M
2025-01-02 102.02 105.42 101.92 104.38 0.0M