TipRanks
Go Ultimate55% OFF

Block (SQ3) Historical Prices

DE:SQ3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202667.8068.3567.4568.3568.35-0.94%3410.50
Oct 29, 202667.0569.3566.8069.0069.00+2.83%3460.50
Oct 28, 202666.9067.1566.5567.1067.10-0.22%210.03
Oct 27, 202666.5067.5066.5067.2567.25+1.13%1110.16
Oct 26, 202666.9067.8566.3566.5066.50-3.69%2870.37
Oct 23, 202670.5070.5068.9569.0569.05-1.85%1840.23
Oct 22, 202668.7570.3568.7570.3570.35+0.14%1,6242.07
Oct 21, 202669.3071.2069.3070.2570.25+0.14%2960.38
Oct 20, 202669.1070.4068.9570.1570.15+1.01%790.10
Oct 19, 202669.6069.8069.2069.4569.45-1.49%2790.35
Oct 16, 202671.0072.1070.5070.5070.50+0.21%1290.16
Oct 15, 202667.6070.5067.1070.3570.35+3.91%2,0412.55
Oct 14, 202668.2569.0567.7067.7067.70-1.24%2690.32
Oct 13, 202668.5068.8068.4068.5568.55-1.44%5850.70
Oct 12, 202669.2069.5568.8069.5569.55+0.65%910.10
Oct 09, 202669.0569.1069.0569.1069.10+5.66%310.03
Oct 08, 202667.8067.8065.4065.4065.40-3.33%2200.23
Oct 07, 202668.3068.3067.5567.6567.65-0.88%3980.42
Oct 06, 202667.8068.4567.8068.2568.25+0.66%140.01
Oct 05, 202666.6067.9065.8067.8067.80+2.57%5920.59
Oct 02, 202666.0567.1565.8566.1066.10+2.32%2620.26
Oct 01, 202665.5565.5564.4064.6064.60-0.46%8400.82
Sep 30, 202665.7066.1064.9064.9064.90+0.39%2090.20
Sep 29, 202664.9065.0064.3564.6564.65-0.15%2360.22
Sep 28, 202666.3066.4064.7564.7564.75-3.57%3520.32
Sep 25, 202667.4567.4566.9067.1567.15+0.60%3500.31
Sep 24, 202665.4066.8065.4066.7566.75+0.53%6600.58
Sep 23, 202667.6068.3565.3066.4066.40-2.50%5720.50
Sep 22, 202667.5069.4567.5068.1068.10+0.22%3160.24
Sep 21, 202666.5068.0066.5067.9567.95+1.80%2880.20
Sep 18, 202667.1567.1566.2566.7566.75-0.30%1440.10
Sep 17, 202667.2567.7066.6066.9566.95-0.96%2080.14
Sep 16, 202667.7067.9067.2067.6067.60-0.44%3820.24
Sep 15, 202668.7068.7067.9067.9067.90-1.16%1300.08
Sep 14, 202668.2569.1568.1068.7068.70-0.07%550.03
Sep 11, 202667.9068.7567.9068.7568.75+0.22%00.00
Sep 10, 202668.5568.9568.2568.6068.60+1.48%3450.19
Sep 09, 202668.6068.9067.0567.6067.60-2.24%5900.33
Sep 08, 202670.2570.2569.1569.1569.15-1.50%1230.07
Sep 07, 202672.9072.9069.9570.2070.20-1.27%4290.23
Sep 04, 202671.6571.6570.7571.1071.10-0.14%1690.09
Sep 03, 202670.9072.1070.6571.2071.20+4.94%4990.26
Sep 02, 202667.0067.8566.5067.8567.85-1.74%1,5320.73
Sep 01, 202671.1071.1068.8069.0569.05-2.88%8030.38
Aug 31, 202671.8071.8071.1071.1071.10-2.67%610.03
Aug 28, 202673.3573.5072.5573.0573.05-1.22%9190.38
Aug 27, 202671.2574.5571.2573.9573.95+4.23%6,1912.63
Aug 26, 202670.0571.5570.0570.9570.95+0.57%3560.15
Aug 25, 202670.2070.6070.1570.5570.55-0.56%3090.13
Aug 24, 202670.5071.6070.2070.9570.95+1.79%6040.25