Stuttgart - Delayed Quote EUR
Digital Bros SpA (DB7.SG)
At close: November 18 at 4:09 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 8.40 | 8.97 | 8.40 | 8.68 | 8.68 | 309 |
| Nov 15, 2024 | 8.47 | 8.48 | 8.47 | 8.48 | 8.48 | - |
| Nov 14, 2024 | 8.82 | 8.82 | 8.70 | 8.70 | 8.70 | - |
| Nov 13, 2024 | 8.67 | 8.89 | 8.67 | 8.89 | 8.89 | - |
| Nov 12, 2024 | 8.64 | 8.92 | 8.64 | 8.87 | 8.87 | - |
| Nov 11, 2024 | 8.97 | 9.05 | 8.91 | 8.93 | 8.93 | - |
| Nov 8, 2024 | 8.99 | 8.99 | 8.92 | 8.97 | 8.97 | - |
| Nov 7, 2024 | 8.91 | 9.40 | 8.91 | 9.07 | 9.07 | 106 |
| Nov 6, 2024 | 8.97 | 9.11 | 8.88 | 8.91 | 8.91 | - |
| Nov 5, 2024 | 8.86 | 8.98 | 8.86 | 8.91 | 8.91 | - |
| Nov 4, 2024 | 9.12 | 9.18 | 9.03 | 9.06 | 9.06 | - |
| Nov 1, 2024 | 9.04 | 9.19 | 9.00 | 9.19 | 9.19 | - |
| Oct 31, 2024 | 9.08 | 9.19 | 9.01 | 9.06 | 9.06 | - |
| Oct 30, 2024 | 9.47 | 9.47 | 9.31 | 9.36 | 9.36 | - |
| Oct 29, 2024 | 9.80 | 9.80 | 9.62 | 9.63 | 9.63 | - |
| Oct 28, 2024 | 9.85 | 10.00 | 9.69 | 9.80 | 9.80 | 523 |
| Oct 25, 2024 | 9.97 | 10.04 | 9.83 | 10.04 | 10.04 | - |
| Oct 24, 2024 | 9.40 | 10.10 | 9.40 | 9.96 | 9.96 | - |
| Oct 23, 2024 | 9.39 | 9.65 | 8.92 | 9.40 | 9.40 | - |
| Oct 22, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Oct 21, 2024 | 8.16 | 8.57 | 8.16 | 8.57 | 8.57 | - |
| Oct 18, 2024 | 7.95 | 8.17 | 7.95 | 8.08 | 8.08 | - |
| Oct 17, 2024 | 7.97 | 8.08 | 7.97 | 8.05 | 8.05 | - |
| Oct 16, 2024 | 7.93 | 8.08 | 7.93 | 7.99 | 7.99 | - |
| Oct 15, 2024 | 8.13 | 8.19 | 7.97 | 7.97 | 7.97 | - |
| Oct 14, 2024 | 8.21 | 8.38 | 8.18 | 8.18 | 8.18 | - |
| Oct 11, 2024 | 8.26 | 8.36 | 8.19 | 8.27 | 8.27 | - |
| Oct 10, 2024 | 8.51 | 8.51 | 8.25 | 8.25 | 8.25 | - |
| Oct 9, 2024 | 8.45 | 8.54 | 8.45 | 8.52 | 8.52 | - |
| Oct 8, 2024 | 8.57 | 8.88 | 8.47 | 8.88 | 8.88 | - |
| Oct 7, 2024 | 8.43 | 8.89 | 8.43 | 8.62 | 8.62 | - |
| Oct 4, 2024 | 8.27 | 8.43 | 8.27 | 8.43 | 8.43 | - |
| Oct 3, 2024 | 8.39 | 8.48 | 8.38 | 8.41 | 8.41 | - |
| Oct 2, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Oct 1, 2024 | 8.18 | 8.29 | 8.18 | 8.29 | 8.29 | - |
| Sep 30, 2024 | 8.46 | 8.46 | 8.32 | 8.32 | 8.32 | - |
| Sep 27, 2024 | 9.10 | 9.10 | 8.34 | 8.46 | 8.46 | - |
| Sep 26, 2024 | 9.14 | 9.27 | 9.06 | 9.06 | 9.06 | - |
| Sep 25, 2024 | 9.16 | 9.19 | 9.15 | 9.19 | 9.19 | - |
| Sep 24, 2024 | 9.14 | 9.22 | 9.13 | 9.22 | 9.22 | - |
| Sep 23, 2024 | 9.21 | 9.34 | 9.18 | 9.20 | 9.20 | - |
| Sep 20, 2024 | 9.16 | 9.30 | 9.16 | 9.21 | 9.21 | - |
| Sep 19, 2024 | 9.20 | 9.20 | 9.14 | 9.14 | 9.14 | - |
| Sep 18, 2024 | 9.22 | 9.24 | 9.17 | 9.24 | 9.24 | - |
| Sep 17, 2024 | 9.25 | 9.54 | 9.21 | 9.21 | 9.21 | - |
| Sep 16, 2024 | 9.57 | 9.60 | 9.25 | 9.25 | 9.25 | - |
| Sep 13, 2024 | 9.66 | 9.73 | 9.64 | 9.64 | 9.64 | - |
| Sep 12, 2024 | 9.28 | 9.78 | 9.28 | 9.63 | 9.63 | - |
| Sep 11, 2024 | 9.32 | 9.45 | 9.32 | 9.45 | 9.45 | - |
| Sep 10, 2024 | 9.36 | 9.38 | 9.29 | 9.37 | 9.37 | - |
| Sep 9, 2024 | 9.36 | 9.55 | 9.36 | 9.55 | 9.55 | - |
| Sep 6, 2024 | 9.63 | 9.69 | 9.45 | 9.62 | 9.62 | - |
| Sep 5, 2024 | 9.78 | 9.79 | 9.76 | 9.77 | 9.77 | - |
| Sep 4, 2024 | 9.70 | 9.92 | 9.62 | 9.92 | 9.92 | - |
| Sep 3, 2024 | 9.85 | 9.88 | 9.76 | 9.79 | 9.79 | - |
| Sep 2, 2024 | 10.06 | 10.08 | 9.92 | 9.92 | 9.92 | - |
| Aug 30, 2024 | 9.99 | 10.08 | 9.99 | 10.08 | 10.08 | - |
| Aug 29, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Aug 28, 2024 | 9.78 | 10.14 | 9.70 | 10.14 | 10.14 | - |
| Aug 27, 2024 | 9.74 | 9.84 | 9.74 | 9.81 | 9.81 | - |
| Aug 26, 2024 | 9.63 | 9.81 | 9.63 | 9.80 | 9.80 | - |
| Aug 23, 2024 | 9.79 | 9.80 | 9.63 | 9.63 | 9.63 | - |
| Aug 22, 2024 | 9.76 | 9.90 | 9.76 | 9.90 | 9.90 | - |
| Aug 21, 2024 | 9.49 | 9.80 | 9.49 | 9.80 | 9.80 | - |
| Aug 20, 2024 | 9.57 | 9.64 | 9.49 | 9.49 | 9.49 | - |
| Aug 19, 2024 | 9.49 | 9.71 | 9.49 | 9.63 | 9.63 | - |
| Aug 16, 2024 | 9.19 | 9.66 | 9.19 | 9.59 | 9.59 | - |
| Aug 15, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| Aug 14, 2024 | 8.86 | 9.27 | 8.86 | 9.19 | 9.19 | - |
| Aug 13, 2024 | 8.37 | 8.71 | 8.37 | 8.71 | 8.71 | - |
| Aug 12, 2024 | 8.38 | 8.44 | 8.36 | 8.36 | 8.36 | - |
| Aug 9, 2024 | 8.31 | 8.46 | 8.31 | 8.40 | 8.40 | - |
| Aug 8, 2024 | 8.52 | 8.53 | 8.48 | 8.48 | 8.48 | - |
| Aug 7, 2024 | 8.21 | 8.64 | 8.21 | 8.64 | 8.64 | - |
| Aug 6, 2024 | 8.08 | 8.40 | 8.08 | 8.27 | 8.27 | - |
| Aug 5, 2024 | 8.17 | 8.17 | 8.00 | 8.09 | 8.09 | - |
| Aug 2, 2024 | 8.42 | 8.42 | 8.18 | 8.18 | 8.18 | - |
| Aug 1, 2024 | 8.29 | 8.51 | 8.29 | 8.46 | 8.46 | - |
| Jul 31, 2024 | 8.33 | 8.44 | 8.33 | 8.34 | 8.34 | - |
| Jul 30, 2024 | 8.26 | 8.50 | 8.26 | 8.50 | 8.50 | - |
| Jul 29, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jul 26, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| Jul 25, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| Jul 24, 2024 | 8.60 | 8.60 | 8.47 | 8.47 | 8.47 | - |
| Jul 23, 2024 | 8.57 | 8.73 | 8.53 | 8.57 | 8.57 | - |
| Jul 22, 2024 | 8.57 | 8.66 | 8.57 | 8.66 | 8.66 | - |
| Jul 19, 2024 | 8.76 | 8.84 | 8.68 | 8.84 | 8.84 | 533 |
| Jul 18, 2024 | 8.82 | 8.95 | 8.82 | 8.89 | 8.89 | - |
| Jul 17, 2024 | 8.97 | 9.00 | 8.90 | 8.90 | 8.90 | - |
| Jul 16, 2024 | 8.83 | 9.08 | 8.83 | 9.08 | 9.08 | - |
| Jul 15, 2024 | 8.62 | 8.83 | 8.62 | 8.83 | 8.83 | - |
| Jul 12, 2024 | 8.68 | 8.76 | 8.68 | 8.69 | 8.69 | - |
| Jul 11, 2024 | 8.54 | 8.63 | 8.52 | 8.59 | 8.59 | - |
| Jul 10, 2024 | 8.44 | 8.58 | 8.44 | 8.56 | 8.56 | - |
| Jul 9, 2024 | 8.70 | 8.70 | 8.53 | 8.53 | 8.53 | - |
| Jul 8, 2024 | 8.79 | 8.86 | 8.71 | 8.74 | 8.74 | - |
| Jul 5, 2024 | 8.79 | 8.89 | 8.79 | 8.89 | 8.89 | - |
| Jul 4, 2024 | 8.82 | 9.40 | 8.82 | 8.86 | 8.86 | - |
| Jul 3, 2024 | 8.82 | 8.95 | 8.81 | 8.86 | 8.86 | - |
| Jul 2, 2024 | 8.74 | 9.09 | 8.74 | 8.82 | 8.82 | - |
| Jul 1, 2024 | 8.81 | 8.94 | 8.68 | 8.81 | 8.81 | - |
| Jun 28, 2024 | 8.82 | 8.91 | 8.81 | 8.91 | 8.91 | - |
| Jun 27, 2024 | 8.86 | 9.13 | 8.78 | 8.86 | 8.86 | - |
| Jun 26, 2024 | 8.44 | 8.68 | 8.43 | 8.68 | 8.68 | - |
| Jun 25, 2024 | 8.60 | 8.60 | 8.42 | 8.42 | 8.42 | - |
| Jun 24, 2024 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | - |
| Jun 21, 2024 | 8.47 | 8.47 | 8.39 | 8.39 | 8.39 | - |
| Jun 20, 2024 | 8.55 | 8.63 | 8.49 | 8.50 | 8.50 | - |
| Jun 19, 2024 | 8.49 | 8.78 | 8.49 | 8.78 | 8.78 | - |
| Jun 18, 2024 | 8.72 | 8.72 | 8.49 | 8.49 | 8.49 | - |
| Jun 17, 2024 | 8.69 | 8.97 | 8.64 | 8.67 | 8.67 | - |
| Jun 14, 2024 | 8.99 | 8.99 | 8.75 | 8.75 | 8.75 | - |
| Jun 13, 2024 | 9.17 | 9.17 | 8.99 | 9.03 | 9.03 | - |
| Jun 12, 2024 | 8.83 | 9.18 | 8.83 | 9.18 | 9.18 | - |
| Jun 11, 2024 | 8.88 | 9.26 | 8.88 | 9.26 | 9.26 | - |
| Jun 10, 2024 | 8.99 | 9.07 | 8.97 | 8.98 | 8.98 | - |
| Jun 7, 2024 | 9.06 | 9.34 | 9.06 | 9.07 | 9.07 | - |
| Jun 6, 2024 | 9.20 | 9.25 | 9.03 | 9.03 | 9.03 | - |
| Jun 5, 2024 | 9.22 | 9.55 | 9.18 | 9.19 | 9.19 | - |
| Jun 4, 2024 | 9.55 | 9.66 | 9.39 | 9.41 | 9.41 | - |
| Jun 3, 2024 | 9.87 | 10.04 | 9.67 | 9.67 | 9.67 | - |
| May 31, 2024 | 9.81 | 10.04 | 9.81 | 10.04 | 10.04 | - |
| May 30, 2024 | 9.37 | 10.18 | 9.37 | 9.96 | 9.96 | - |
| May 29, 2024 | 9.70 | 9.70 | 9.35 | 9.35 | 9.35 | - |
| May 28, 2024 | 9.57 | 9.86 | 9.57 | 9.62 | 9.62 | - |
| May 27, 2024 | 9.38 | 9.64 | 9.38 | 9.58 | 9.58 | - |
| May 24, 2024 | 9.38 | 9.41 | 9.31 | 9.41 | 9.41 | - |
| May 23, 2024 | 9.40 | 9.52 | 9.38 | 9.43 | 9.43 | - |
| May 22, 2024 | 9.44 | 9.56 | 9.43 | 9.45 | 9.45 | - |
| May 21, 2024 | 9.64 | 9.73 | 9.44 | 9.50 | 9.50 | - |
| May 20, 2024 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | - |
| May 17, 2024 | 10.06 | 10.32 | 10.06 | 10.06 | 10.06 | - |
| May 16, 2024 | 10.18 | 10.24 | 10.02 | 10.02 | 10.02 | - |
| May 15, 2024 | 10.68 | 10.68 | 10.14 | 10.18 | 10.18 | - |
| May 14, 2024 | 10.70 | 10.98 | 10.70 | 10.84 | 10.84 | - |
| May 13, 2024 | 10.04 | 10.58 | 10.04 | 10.58 | 10.58 | - |
| May 10, 2024 | 9.87 | 10.04 | 9.87 | 10.04 | 10.04 | - |
| May 9, 2024 | 10.18 | 10.38 | 10.18 | 10.20 | 10.20 | - |
| May 8, 2024 | 10.32 | 10.32 | 10.14 | 10.26 | 10.26 | - |
| May 7, 2024 | 9.56 | 10.34 | 9.56 | 10.30 | 10.30 | - |
| May 6, 2024 | 9.16 | 9.71 | 9.16 | 9.58 | 9.58 | - |
| May 3, 2024 | 8.79 | 9.26 | 8.79 | 9.26 | 9.26 | - |
| May 2, 2024 | 8.67 | 8.93 | 8.52 | 8.93 | 8.93 | - |
| Apr 30, 2024 | 8.50 | 8.63 | 8.50 | 8.57 | 8.57 | - |
| Apr 29, 2024 | 8.00 | 8.48 | 8.00 | 8.47 | 8.47 | - |
| Apr 26, 2024 | 7.88 | 8.00 | 7.88 | 7.93 | 7.93 | - |
| Apr 25, 2024 | 7.85 | 8.01 | 7.85 | 7.92 | 7.92 | - |
| Apr 24, 2024 | 7.97 | 8.07 | 7.93 | 7.93 | 7.93 | - |
| Apr 23, 2024 | 7.86 | 7.95 | 7.86 | 7.91 | 7.91 | - |
| Apr 22, 2024 | 7.82 | 7.91 | 7.82 | 7.88 | 7.88 | - |
| Apr 19, 2024 | 7.85 | 7.92 | 7.82 | 7.85 | 7.85 | - |
| Apr 18, 2024 | 8.03 | 8.12 | 7.92 | 7.92 | 7.92 | - |
| Apr 17, 2024 | 7.89 | 8.11 | 7.89 | 8.11 | 8.11 | - |
| Apr 16, 2024 | 8.08 | 8.08 | 7.89 | 7.89 | 7.89 | - |
| Apr 15, 2024 | 8.26 | 8.39 | 8.24 | 8.39 | 8.39 | - |
| Apr 12, 2024 | 8.09 | 8.34 | 8.09 | 8.33 | 8.33 | - |
| Apr 11, 2024 | 8.02 | 8.19 | 7.96 | 8.01 | 8.01 | - |
| Apr 10, 2024 | 8.23 | 8.28 | 7.94 | 7.98 | 7.98 | 400 |
| Apr 9, 2024 | 8.27 | 8.43 | 8.12 | 8.39 | 8.39 | - |
| Apr 8, 2024 | 8.09 | 8.47 | 8.09 | 8.47 | 8.47 | - |
| Apr 5, 2024 | 8.04 | 8.20 | 8.01 | 8.09 | 8.09 | - |
| Apr 4, 2024 | 8.02 | 8.15 | 8.02 | 8.06 | 8.06 | - |
| Apr 3, 2024 | 7.82 | 7.92 | 7.82 | 7.92 | 7.92 | - |
| Apr 2, 2024 | 7.98 | 8.14 | 7.88 | 7.88 | 7.88 | - |
| Mar 28, 2024 | 7.86 | 8.00 | 7.72 | 8.00 | 8.00 | - |
| Mar 27, 2024 | 7.97 | 8.01 | 7.88 | 7.89 | 7.89 | - |
| Mar 26, 2024 | 7.89 | 8.07 | 7.89 | 8.02 | 8.02 | - |
| Mar 25, 2024 | 7.96 | 8.02 | 7.87 | 7.88 | 7.88 | - |
| Mar 22, 2024 | 7.75 | 8.06 | 7.75 | 7.89 | 7.89 | - |
| Mar 21, 2024 | 7.79 | 7.79 | 7.72 | 7.78 | 7.78 | - |
| Mar 20, 2024 | 7.89 | 7.95 | 7.82 | 7.82 | 7.82 | - |
| Mar 19, 2024 | 8.03 | 8.10 | 7.93 | 7.93 | 7.93 | - |
| Mar 18, 2024 | 8.31 | 8.38 | 8.08 | 8.08 | 8.08 | - |
| Mar 15, 2024 | 8.19 | 8.23 | 8.19 | 8.23 | 8.23 | - |
| Mar 14, 2024 | 7.84 | 8.84 | 7.84 | 8.20 | 8.20 | - |
| Mar 13, 2024 | 7.80 | 7.96 | 7.80 | 7.86 | 7.86 | - |
| Mar 12, 2024 | 7.97 | 8.01 | 7.84 | 7.88 | 7.88 | - |
| Mar 11, 2024 | 7.93 | 8.02 | 7.88 | 7.89 | 7.89 | - |
| Mar 8, 2024 | 8.02 | 8.06 | 7.89 | 7.94 | 7.94 | - |
| Mar 7, 2024 | 8.17 | 8.23 | 7.98 | 8.03 | 8.03 | - |
| Mar 6, 2024 | 8.41 | 8.52 | 8.20 | 8.24 | 8.24 | - |
| Mar 5, 2024 | 8.60 | 8.69 | 8.48 | 8.48 | 8.48 | - |
| Mar 4, 2024 | 8.81 | 8.84 | 8.65 | 8.68 | 8.68 | - |
| Mar 1, 2024 | 8.87 | 8.90 | 8.73 | 8.89 | 8.89 | - |
| Feb 29, 2024 | 8.74 | 8.89 | 8.68 | 8.88 | 8.88 | - |
| Feb 28, 2024 | 8.68 | 8.74 | 8.68 | 8.74 | 8.74 | 23 |
| Feb 27, 2024 | 8.68 | 8.82 | 8.65 | 8.82 | 8.82 | - |
| Feb 26, 2024 | 8.87 | 8.96 | 8.74 | 8.74 | 8.74 | - |
| Feb 23, 2024 | 8.73 | 8.93 | 8.73 | 8.93 | 8.93 | - |
| Feb 22, 2024 | 8.81 | 8.91 | 8.81 | 8.82 | 8.82 | - |
| Feb 21, 2024 | 8.84 | 8.86 | 8.73 | 8.73 | 8.73 | - |
| Feb 20, 2024 | 9.12 | 9.19 | 8.96 | 8.96 | 8.96 | - |
| Feb 19, 2024 | 9.28 | 9.32 | 9.18 | 9.18 | 9.18 | - |
| Feb 16, 2024 | 9.62 | 9.76 | 9.49 | 9.49 | 9.49 | - |
| Feb 15, 2024 | 9.60 | 9.73 | 9.59 | 9.63 | 9.63 | - |
| Feb 14, 2024 | 9.65 | 9.70 | 9.58 | 9.60 | 9.60 | - |
| Feb 13, 2024 | 9.76 | 9.76 | 9.65 | 9.70 | 9.70 | 150 |
| Feb 12, 2024 | 9.61 | 9.72 | 9.61 | 9.72 | 9.72 | - |
| Feb 9, 2024 | 9.60 | 9.81 | 9.60 | 9.66 | 9.66 | - |
| Feb 8, 2024 | 9.61 | 9.74 | 9.56 | 9.71 | 9.71 | - |
| Feb 7, 2024 | 9.80 | 9.85 | 9.52 | 9.58 | 9.58 | - |
| Feb 6, 2024 | 10.17 | 10.17 | 9.85 | 9.85 | 9.85 | - |
| Feb 5, 2024 | 10.20 | 10.29 | 10.19 | 10.29 | 10.29 | - |
| Feb 2, 2024 | 10.16 | 10.23 | 10.13 | 10.23 | 10.23 | - |
| Feb 1, 2024 | 10.05 | 10.17 | 10.05 | 10.16 | 10.16 | - |
| Jan 31, 2024 | 10.07 | 10.11 | 10.03 | 10.11 | 10.11 | - |
| Jan 30, 2024 | 10.53 | 10.53 | 10.13 | 10.26 | 10.26 | - |
| Jan 29, 2024 | 10.28 | 10.49 | 10.28 | 10.49 | 10.49 | - |
| Jan 26, 2024 | 10.25 | 10.43 | 10.25 | 10.27 | 10.27 | - |
| Jan 25, 2024 | 10.23 | 10.32 | 10.23 | 10.24 | 10.24 | - |
| Jan 24, 2024 | 10.10 | 10.37 | 10.10 | 10.37 | 10.37 | - |
| Jan 23, 2024 | 10.09 | 10.41 | 10.09 | 10.16 | 10.16 | - |
| Jan 22, 2024 | 10.16 | 10.45 | 10.16 | 10.18 | 10.18 | - |
| Jan 19, 2024 | 10.10 | 10.16 | 10.06 | 10.06 | 10.06 | - |
| Jan 18, 2024 | 9.90 | 10.18 | 9.86 | 10.18 | 10.18 | - |
| Jan 17, 2024 | 9.69 | 9.94 | 9.69 | 9.94 | 9.94 | - |
| Jan 16, 2024 | 9.59 | 9.85 | 9.57 | 9.85 | 9.85 | - |
| Jan 15, 2024 | 9.70 | 9.70 | 9.65 | 9.69 | 9.69 | - |
| Jan 12, 2024 | 9.75 | 9.88 | 9.75 | 9.79 | 9.79 | - |
| Jan 11, 2024 | 9.81 | 9.99 | 9.81 | 9.90 | 9.90 | - |
| Jan 10, 2024 | 9.76 | 9.80 | 9.62 | 9.63 | 9.63 | - |
| Jan 9, 2024 | 9.98 | 9.98 | 9.81 | 9.88 | 9.88 | - |
| Jan 8, 2024 | 10.17 | 10.17 | 10.02 | 10.02 | 10.02 | - |
| Jan 5, 2024 | 10.31 | 10.35 | 10.24 | 10.24 | 10.24 | - |
| Jan 4, 2024 | 10.29 | 10.43 | 10.12 | 10.36 | 10.36 | - |
| Jan 3, 2024 | 10.41 | 10.52 | 10.25 | 10.28 | 10.28 | - |
| Jan 2, 2024 | 10.51 | 10.51 | 10.31 | 10.40 | 10.40 | - |
| Dec 29, 2023 | 10.56 | 10.82 | 10.56 | 10.78 | 10.78 | - |
| Dec 28, 2023 | 10.76 | 10.77 | 10.61 | 10.65 | 10.65 | - |
| Dec 27, 2023 | 10.42 | 10.87 | 10.42 | 10.82 | 10.82 | - |
| Dec 22, 2023 | 10.60 | 10.78 | 10.51 | 10.51 | 10.51 | - |
| Dec 21, 2023 | 10.56 | 11.00 | 10.56 | 10.64 | 10.64 | - |
| Dec 20, 2023 | 10.45 | 10.77 | 10.45 | 10.56 | 10.56 | - |
| Dec 19, 2023 | 9.68 | 10.34 | 9.68 | 10.30 | 10.30 | - |
| Dec 18, 2023 | 9.41 | 9.98 | 9.41 | 9.71 | 9.71 | - |
| Dec 15, 2023 | 9.29 | 9.69 | 9.29 | 9.48 | 9.48 | - |
| Dec 14, 2023 | 9.16 | 9.53 | 9.16 | 9.44 | 9.44 | - |
| Dec 13, 2023 | 9.19 | 9.28 | 9.15 | 9.15 | 9.15 | - |
| Dec 12, 2023 | 9.52 | 9.52 | 9.28 | 9.28 | 9.28 | - |
| Dec 11, 2023 | 9.54 | 9.62 | 9.48 | 9.62 | 9.62 | - |
| Dec 8, 2023 | 9.43 | 9.59 | 9.43 | 9.55 | 9.55 | - |
| Dec 7, 2023 | 9.48 | 9.59 | 9.41 | 9.53 | 9.53 | - |
| Dec 6, 2023 | 9.52 | 9.55 | 9.47 | 9.54 | 9.54 | - |
| Dec 5, 2023 | 9.36 | 9.61 | 9.36 | 9.57 | 9.57 | - |
| Dec 4, 2023 | 9.65 | 9.70 | 9.48 | 9.52 | 9.52 | - |
| Dec 1, 2023 | 9.88 | 9.88 | 9.60 | 9.60 | 9.60 | - |
| Nov 30, 2023 | 10.05 | 10.05 | 9.91 | 9.95 | 9.95 | - |
| Nov 29, 2023 | 10.04 | 10.50 | 10.04 | 10.08 | 10.08 | 280 |
| Nov 28, 2023 | 10.40 | 10.41 | 9.95 | 9.98 | 9.98 | - |
| Nov 27, 2023 | 10.59 | 10.59 | 10.46 | 10.54 | 10.54 | - |
| Nov 24, 2023 | 10.21 | 10.54 | 10.20 | 10.54 | 10.54 | - |
| Nov 23, 2023 | 10.24 | 10.32 | 10.21 | 10.23 | 10.23 | - |
| Nov 22, 2023 | 10.30 | 10.50 | 10.30 | 10.34 | 10.34 | - |
| Nov 21, 2023 | 10.88 | 10.88 | 10.40 | 10.40 | 10.40 | 45 |
| Nov 20, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
Related Tickers
6460.T Sega Sammy Holdings Inc.
2,640.50
-0.99%
CCOEY Capcom Co., Ltd.
11.24
-1.66%
FDEV.L Frontier Developments plc
222.50
-0.89%
MTG-B.ST Modern Times Group MTG AB
91.50
+1.61%
11B.WA 11 bit studios S.A.
248.00
-4.25%
9697.T Capcom Co., Ltd.
3,367.00
-2.91%
7974.T Nintendo Co., Ltd.
8,218.00
+0.22%
EMBRAC-B.ST Embracer Group AB (publ)
28.73
+0.10%
SOHU Sohu.com Limited
12.46
-1.50%
NTDOY Nintendo Co., Ltd.
13.30
+0.68%