Sphere Entertainment Co (MQ2.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:32PM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 37.47 | 37.47 | 37.06 | 37.06 | 37.06 | - |
| May 07, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| May 06, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| May 03, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| May 02, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| Apr 30, 2024 | 37.01 | 37.01 | 36.92 | 36.92 | 36.92 | - |
| Apr 29, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| Apr 26, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| Apr 25, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| Apr 24, 2024 | 39.10 | 39.10 | 38.35 | 38.35 | 38.35 | 7 |
| Apr 23, 2024 | 38.51 | 39.49 | 38.51 | 39.49 | 39.49 | - |
| Apr 22, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| Apr 19, 2024 | 35.32 | 36.13 | 35.32 | 36.13 | 36.13 | - |
| Apr 18, 2024 | 35.82 | 35.93 | 35.61 | 35.64 | 35.64 | - |
| Apr 17, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| Apr 16, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Apr 15, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| Apr 12, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| Apr 11, 2024 | 41.17 | 41.33 | 41.17 | 41.33 | 41.33 | - |
| Apr 10, 2024 | 40.63 | 41.60 | 40.63 | 41.60 | 41.60 | - |
| Apr 09, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| Apr 08, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| Apr 05, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| Apr 04, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Apr 03, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| Apr 02, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Mar 28, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Mar 27, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Mar 26, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Mar 25, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Mar 22, 2024 | 42.80 | 42.80 | 42.17 | 42.20 | 42.20 | - |
| Mar 21, 2024 | 42.80 | 43.00 | 42.53 | 42.80 | 42.80 | - |
| Mar 20, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Mar 19, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Mar 18, 2024 | 44.20 | 44.20 | 42.40 | 42.40 | 42.40 | - |
| Mar 15, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Mar 14, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Mar 13, 2024 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | - |
| Mar 12, 2024 | 44.00 | 44.20 | 43.80 | 44.00 | 44.00 | - |
| Mar 11, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| Mar 08, 2024 | 46.00 | 46.20 | 44.60 | 44.60 | 44.60 | 100 |
| Mar 07, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| Mar 06, 2024 | 43.40 | 44.20 | 43.10 | 43.60 | 43.60 | - |
| Mar 05, 2024 | 43.40 | 44.60 | 43.40 | 44.40 | 44.40 | - |
| Mar 04, 2024 | 41.20 | 43.60 | 41.20 | 43.60 | 43.60 | - |
| Mar 01, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Feb 29, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Feb 28, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Feb 27, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Feb 26, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Feb 23, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 65 |
| Feb 22, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Feb 21, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Feb 20, 2024 | 36.80 | 37.62 | 36.80 | 37.62 | 37.62 | - |
| Feb 19, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Feb 16, 2024 | 37.80 | 37.80 | 37.00 | 37.00 | 37.00 | - |
| Feb 15, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Feb 14, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Feb 13, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.