Canada markets open in 3 hours 8 minutes

Ten Square Games S.A. (1HQ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
18.85-0.16 (-0.84%)
At close: 04:08PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202418.9918.9918.8518.8518.85-
Apr 29, 202419.1719.3518.8419.0119.01-
Apr 26, 202419.2619.4319.1519.1519.15-
Apr 25, 202419.7619.7619.1619.2319.23-
Apr 24, 202420.4820.4819.7419.8819.88-
Apr 23, 202420.5820.5820.3620.3620.36-
Apr 22, 202420.6620.6820.5420.6020.60-
Apr 19, 202420.5220.5220.4420.4420.44-
Apr 18, 202420.9820.9820.9820.9820.98-
Apr 17, 202420.7020.7020.7020.7020.70-
Apr 16, 202421.4421.4421.2021.2021.20-
Apr 15, 202421.6421.6621.6221.6621.66-
Apr 12, 202421.5221.8421.5021.8421.84-
Apr 11, 202421.6021.6221.5221.5221.52-
Apr 10, 202421.3421.4221.3421.3421.34-
Apr 09, 202421.7621.8221.5021.5221.52-
Apr 08, 202421.4621.4621.4021.4021.40-
Apr 05, 202421.5421.5421.2821.4221.42-
Apr 04, 202421.4821.5621.3621.5621.56-
Apr 03, 202421.2621.3221.1821.2621.26-
Apr 02, 202421.5421.5421.2621.3421.34-
Mar 28, 202421.0222.9820.8622.9822.9850
Mar 27, 202420.6020.9020.6020.9020.90-
Mar 26, 202420.2020.8420.2020.6020.60-
Mar 25, 202420.2420.4420.2220.2620.26-
Mar 22, 202420.1620.2820.1620.2820.28-
Mar 21, 202420.2020.3820.1820.2420.24-
Mar 20, 202420.3820.3820.1420.1420.14-
Mar 19, 202420.3420.3820.0820.3020.30-
Mar 18, 202420.3820.6220.3820.4220.42-
Mar 15, 202420.9020.9020.6020.6020.60-
Mar 14, 202420.5221.0220.5220.8420.84-
Mar 13, 202420.6620.6620.3620.5820.58-
Mar 12, 202420.5020.6020.5020.6020.60-
Mar 11, 202420.5420.5420.5420.5420.54-
Mar 08, 202420.6620.6620.6620.6620.66-
Mar 07, 202420.8620.8620.4820.6420.64-
Mar 06, 202420.5020.9420.5020.9420.94-
Mar 05, 202420.5420.6220.2620.6220.62-
Mar 04, 202421.4421.4420.8620.8620.86-
Mar 01, 202421.4821.4820.8821.3621.36-
Feb 29, 202422.6622.6621.5421.5421.54-
Feb 28, 202422.8223.0222.7422.7422.74-
Feb 27, 202422.5422.9022.5422.9022.90-
Feb 26, 202423.4423.4422.5022.7822.78-
Feb 23, 202423.9423.9423.9423.9423.94-
Feb 22, 202423.8024.2823.8024.2824.28-
Feb 21, 202423.6023.9423.5623.9223.92-
Feb 20, 202423.7623.7823.6223.7823.78-
Feb 19, 202423.7424.0623.7423.8023.80-
Feb 16, 202423.8623.9023.8023.8023.80-
Feb 15, 202423.5423.9023.5223.9023.90-
Feb 14, 202423.7023.7023.3023.5223.52100
Feb 13, 202423.7423.8623.6223.6223.62-
Feb 12, 202423.0624.0823.0623.6423.64-
Feb 09, 202422.9623.2622.9623.1223.12-
Feb 08, 202422.2023.0022.2022.7622.76-
Feb 07, 202421.9422.4221.9222.3022.30-
Feb 06, 202422.6222.6221.5221.9821.98-
Feb 05, 202422.7222.9622.7222.8222.82-
Feb 02, 202422.9622.9622.6622.6622.66-
Feb 01, 202422.8023.1622.7622.8222.82-
Jan 31, 202421.8022.6421.7222.6422.64-
Jan 30, 202421.6021.6021.5821.5821.58-
Jan 29, 202421.8221.8221.5621.5821.58-
Jan 26, 202421.9421.9421.6221.8621.86-
Jan 25, 202422.2222.2221.8221.8821.88-
Jan 24, 202421.0422.1421.0422.1422.14-
Jan 23, 202420.9821.2020.7421.0421.04-
Jan 22, 202420.8421.3420.8421.1221.12-
Jan 19, 202420.4020.4420.3420.3420.34-
Jan 18, 202420.1020.4820.1020.3420.34-
Jan 17, 202420.7220.7220.1420.1420.14-
Jan 16, 202420.3420.6820.3020.6820.68-
Jan 15, 202420.6220.6220.3620.3820.38-
Jan 12, 202420.7220.9620.7220.9020.90-
Jan 11, 202421.1021.1020.6820.7620.76-
Jan 10, 202420.9821.0220.8820.9420.94-
Jan 09, 202421.3621.3620.9821.1221.12-
Jan 08, 202421.4221.4221.0421.0421.04-
Jan 05, 202421.5221.7021.5221.5421.54-
Jan 04, 202421.5021.5021.3221.4421.44-
Jan 03, 202421.4221.5621.3221.4421.44-
Jan 02, 202421.4621.8821.4421.4621.46-
Dec 29, 202321.7221.7221.5421.6021.60-
Dec 28, 202321.4021.9021.4021.6221.62-
Dec 27, 202321.7221.7221.2021.3821.38-
Dec 22, 202322.1622.1621.7621.7621.76-
Dec 21, 202322.2422.2622.0222.2622.26-
Dec 20, 202322.6623.2022.0622.3022.30-
Dec 19, 202322.6423.4422.6422.8622.86-
Dec 18, 202322.6023.0222.5422.6222.62-
Dec 15, 202322.6623.0222.6622.6622.66-
Dec 14, 202322.9023.2222.6022.6022.60-
Dec 13, 202322.2624.7622.2424.7624.76-
Dec 12, 202322.3222.4222.2222.2422.24-
Dec 11, 202322.2022.2822.1222.2222.22-
Dec 08, 202320.7820.7820.7820.7820.78-
Dec 07, 202320.7621.0220.7621.0221.02-
Dec 06, 202320.7220.8020.5820.6820.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...