Advertisement
Sphere Entertainment Co (MQ2.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
At close: 07:30PM CET
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | - | - | - | - | - | - |
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 15, 2024 | 37.58 | 38.62 | 37.48 | 38.62 | 38.62 | - |
| Nov 14, 2024 | 39.00 | 39.25 | 37.90 | 37.90 | 37.90 | - |
| Nov 13, 2024 | 37.97 | 40.11 | 37.97 | 40.11 | 40.11 | - |
| Nov 12, 2024 | 40.81 | 40.88 | 37.20 | 37.20 | 37.20 | - |
| Nov 11, 2024 | 40.39 | 41.10 | 40.28 | 41.10 | 41.10 | - |
| Nov 08, 2024 | 40.63 | 40.76 | 39.96 | 40.76 | 40.76 | - |
| Nov 07, 2024 | 40.33 | 41.15 | 40.31 | 40.33 | 40.33 | - |
| Nov 06, 2024 | 40.28 | 40.96 | 40.19 | 40.19 | 40.19 | - |
| Nov 05, 2024 | 38.01 | 39.10 | 37.97 | 38.79 | 38.79 | - |
| Nov 04, 2024 | 38.06 | 38.86 | 38.03 | 38.86 | 38.86 | - |
| Nov 01, 2024 | 39.26 | 39.47 | 38.53 | 38.62 | 38.62 | - |
| Oct 31, 2024 | 38.64 | 39.07 | 38.58 | 39.06 | 39.06 | - |
| Oct 30, 2024 | 39.85 | 40.22 | 39.64 | 39.64 | 39.64 | - |
| Oct 29, 2024 | 41.14 | 41.14 | 40.00 | 40.38 | 40.38 | - |
| Oct 28, 2024 | 41.10 | 41.31 | 40.90 | 40.90 | 40.90 | - |
| Oct 25, 2024 | 40.15 | 40.71 | 40.15 | 40.71 | 40.71 | - |
| Oct 24, 2024 | 40.46 | 40.69 | 40.43 | 40.43 | 40.43 | - |
| Oct 23, 2024 | 41.87 | 41.94 | 41.56 | 41.56 | 41.56 | - |
| Oct 22, 2024 | 41.24 | 42.44 | 41.21 | 42.44 | 42.44 | - |
| Oct 21, 2024 | 42.16 | 42.35 | 41.33 | 42.35 | 42.35 | - |
| Oct 18, 2024 | 43.34 | 44.13 | 43.34 | 43.40 | 43.40 | - |
| Oct 17, 2024 | 43.31 | 44.74 | 43.31 | 44.74 | 44.74 | - |
| Oct 16, 2024 | 44.30 | 44.82 | 43.81 | 43.81 | 43.81 | - |
| Oct 15, 2024 | 41.50 | 43.31 | 41.39 | 43.31 | 43.31 | - |
| Oct 14, 2024 | 39.62 | 42.39 | 39.60 | 42.39 | 42.39 | - |
| Oct 11, 2024 | 39.15 | 39.81 | 39.10 | 39.81 | 39.81 | - |
| Oct 10, 2024 | 38.87 | 39.36 | 38.85 | 39.02 | 39.02 | - |
| Oct 09, 2024 | 39.35 | 39.90 | 39.10 | 39.10 | 39.10 | - |
| Oct 08, 2024 | 40.50 | 40.96 | 37.70 | 37.77 | 37.77 | - |
| Oct 07, 2024 | 40.71 | 41.06 | 40.56 | 40.79 | 40.79 | - |
| Oct 04, 2024 | 40.20 | 41.06 | 40.20 | 41.06 | 41.06 | - |
| Oct 03, 2024 | 42.04 | 42.04 | 41.06 | 41.10 | 41.10 | - |
| Oct 02, 2024 | 38.97 | 41.76 | 38.96 | 41.76 | 41.76 | 210 |
| Oct 01, 2024 | 39.13 | 39.42 | 39.13 | 39.42 | 39.42 | - |
| Sep 30, 2024 | 38.32 | 39.20 | 38.24 | 39.20 | 39.20 | - |
| Sep 27, 2024 | 38.52 | 39.31 | 38.52 | 38.69 | 38.69 | - |
| Sep 26, 2024 | 37.27 | 38.77 | 37.22 | 38.77 | 38.77 | - |
| Sep 25, 2024 | 36.66 | 37.56 | 36.66 | 37.56 | 37.56 | - |
| Sep 24, 2024 | 36.15 | 37.33 | 36.15 | 37.33 | 37.33 | - |
| Sep 23, 2024 | 36.35 | 36.62 | 36.35 | 36.58 | 36.58 | - |
| Sep 20, 2024 | 37.65 | 37.91 | 36.59 | 36.59 | 36.59 | - |
| Sep 19, 2024 | 35.65 | 37.97 | 35.63 | 37.97 | 37.97 | - |
| Sep 18, 2024 | 36.42 | 36.67 | 36.39 | 36.65 | 36.65 | - |
| Sep 17, 2024 | 37.04 | 37.12 | 35.99 | 35.99 | 35.99 | - |
| Sep 16, 2024 | 37.55 | 39.00 | 37.35 | 37.86 | 37.86 | - |
| Sep 13, 2024 | 36.85 | 37.96 | 36.85 | 37.96 | 37.96 | - |
| Sep 12, 2024 | 37.50 | 38.30 | 37.49 | 37.63 | 37.63 | - |
| Sep 11, 2024 | 35.38 | 36.19 | 35.38 | 36.19 | 36.19 | - |
| Sep 10, 2024 | 38.52 | 38.58 | 36.24 | 36.24 | 36.24 | - |
| Sep 09, 2024 | 38.69 | 39.56 | 38.69 | 39.54 | 39.54 | - |
| Sep 06, 2024 | 38.74 | 39.10 | 38.56 | 39.10 | 39.10 | - |
| Sep 05, 2024 | 39.51 | 39.56 | 39.01 | 39.01 | 39.01 | - |
| Sep 04, 2024 | 39.64 | 39.84 | 39.46 | 39.84 | 39.84 | - |
| Sep 03, 2024 | 41.54 | 41.57 | 40.22 | 40.68 | 40.68 | - |
| Sep 02, 2024 | 41.60 | 41.60 | 41.50 | 41.58 | 41.58 | - |
| Aug 30, 2024 | 41.97 | 41.97 | 41.80 | 41.85 | 41.85 | - |
| Aug 29, 2024 | 42.50 | 42.98 | 42.12 | 42.12 | 42.12 | - |
| Aug 28, 2024 | 43.44 | 43.50 | 42.66 | 42.66 | 42.66 | - |
| Aug 27, 2024 | 43.66 | 44.15 | 43.66 | 44.15 | 44.15 | - |
| Aug 26, 2024 | 44.19 | 44.67 | 44.02 | 44.02 | 44.02 | - |
| Aug 23, 2024 | 43.08 | 44.95 | 43.08 | 44.95 | 44.95 | - |
| Aug 22, 2024 | 42.97 | 44.06 | 42.97 | 43.80 | 43.80 | - |
| Aug 21, 2024 | 43.07 | 43.30 | 43.07 | 43.15 | 43.15 | - |
| Aug 20, 2024 | 44.12 | 44.54 | 43.96 | 43.96 | 43.96 | - |
| Aug 19, 2024 | 43.94 | 44.88 | 43.64 | 44.35 | 44.35 | - |
| Aug 16, 2024 | 41.14 | 44.72 | 41.14 | 44.43 | 44.43 | - |
| Aug 15, 2024 | 40.03 | 41.78 | 40.03 | 41.35 | 41.35 | - |
| Aug 14, 2024 | 37.06 | 38.81 | 36.93 | 38.81 | 38.81 | - |
| Aug 13, 2024 | 36.39 | 37.58 | 36.33 | 37.19 | 37.19 | - |
| Aug 12, 2024 | 36.35 | 36.38 | 36.08 | 36.08 | 36.08 | - |
| Aug 09, 2024 | 36.53 | 36.74 | 36.53 | 36.53 | 36.53 | - |
| Aug 08, 2024 | 36.21 | 37.17 | 36.11 | 37.17 | 37.17 | - |
| Aug 07, 2024 | 35.74 | 37.08 | 35.68 | 36.67 | 36.67 | - |
| Aug 06, 2024 | 34.95 | 35.94 | 34.88 | 35.94 | 35.94 | - |
| Aug 05, 2024 | 35.30 | 35.30 | 33.72 | 34.88 | 34.88 | - |
| Aug 02, 2024 | 38.05 | 38.06 | 35.16 | 36.08 | 36.08 | - |
| Aug 01, 2024 | 40.60 | 40.76 | 38.51 | 38.51 | 38.51 | - |
| Jul 31, 2024 | 38.77 | 40.01 | 38.77 | 40.01 | 40.01 | - |
| Jul 30, 2024 | 40.16 | 40.69 | 39.59 | 39.59 | 39.59 | - |
| Jul 29, 2024 | 39.28 | 40.78 | 39.28 | 40.62 | 40.62 | - |
| Jul 26, 2024 | 39.04 | 40.56 | 39.04 | 40.38 | 40.38 | - |
| Jul 25, 2024 | 39.90 | 40.51 | 39.81 | 40.51 | 40.51 | - |
| Jul 24, 2024 | 41.51 | 41.88 | 41.15 | 41.15 | 41.15 | - |
| Jul 23, 2024 | 40.56 | 42.70 | 40.56 | 42.04 | 42.04 | - |
| Jul 22, 2024 | 39.06 | 40.71 | 39.04 | 40.71 | 40.71 | - |
| Jul 19, 2024 | 39.40 | 39.40 | 38.92 | 39.28 | 39.28 | - |
| Jul 18, 2024 | 38.87 | 40.22 | 38.78 | 39.65 | 39.65 | - |
| Jul 17, 2024 | 40.35 | 40.35 | 38.11 | 38.11 | 38.11 | - |
| Jul 16, 2024 | 39.33 | 40.51 | 39.24 | 40.51 | 40.51 | - |
| Jul 15, 2024 | 39.65 | 39.88 | 39.65 | 39.81 | 39.81 | - |
| Jul 12, 2024 | 39.98 | 40.17 | 39.83 | 39.83 | 39.83 | - |
| Jul 11, 2024 | 38.61 | 39.40 | 38.24 | 39.40 | 39.40 | - |
| Jul 10, 2024 | 36.21 | 38.00 | 36.18 | 38.00 | 38.00 | - |
| Jul 09, 2024 | 35.66 | 36.35 | 35.60 | 36.35 | 36.35 | - |
| Jul 08, 2024 | 34.06 | 34.71 | 34.06 | 34.71 | 34.71 | - |
| Jul 05, 2024 | 34.33 | 34.66 | 34.15 | 34.15 | 34.15 | - |
| Jul 04, 2024 | 34.40 | 34.42 | 34.35 | 34.35 | 34.35 | - |
| Jul 03, 2024 | 33.18 | 34.40 | 33.17 | 34.40 | 34.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.