Canada markets closed

Sportradar Group AG (SRAD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.91-0.03 (-0.27%)
At close: 04:00PM EDT
10.91 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202410.9211.0310.8110.9110.91370,551
May 20, 202410.6310.9610.6310.9410.94513,900
May 17, 202410.5810.6910.4810.6510.65581,200
May 16, 202410.3810.7310.2310.6010.60768,900
May 15, 202410.7510.759.5310.4810.481,612,500
May 14, 20249.439.569.309.509.50743,600
May 13, 20249.279.459.269.429.42455,200
May 10, 20249.479.529.259.269.26392,600
May 09, 20249.269.419.179.419.41369,200
May 08, 20249.339.439.249.269.26414,900
May 07, 20249.349.429.289.359.35339,400
May 06, 20249.259.329.219.309.30500,300
May 03, 20249.459.459.199.219.21493,100
May 02, 20249.359.359.239.279.27345,800
May 01, 20249.329.449.239.269.26477,400
Apr 30, 20249.569.579.309.329.32600,100
Apr 29, 20249.709.709.509.629.62208,000
Apr 26, 20249.709.739.539.579.57238,900
Apr 25, 20249.509.679.319.639.63320,800
Apr 24, 20249.799.799.579.599.59134,700
Apr 23, 20249.699.919.699.759.75149,300
Apr 22, 20249.689.829.629.699.69187,900
Apr 19, 20249.709.799.579.669.66255,800
Apr 18, 20249.9510.119.699.699.69386,900
Apr 17, 202410.0710.179.959.979.97403,400
Apr 16, 202410.0910.199.6710.1010.10600,300
Apr 15, 202410.7910.7910.0510.1810.18389,100
Apr 12, 202411.0411.0510.5010.5810.58274,100
Apr 11, 202411.1911.2811.0411.1911.19237,500
Apr 10, 202411.5511.7811.1111.2611.26323,600
Apr 09, 202411.5511.7411.5511.6111.61232,200
Apr 08, 202411.6611.8611.5211.6211.62251,300
Apr 05, 202411.4111.5911.4011.5911.59140,900
Apr 04, 202411.6911.8311.4411.4511.45198,800
Apr 03, 202411.4211.6911.3211.6411.64209,400
Apr 02, 202411.3111.4411.1811.4211.42265,100
Apr 01, 202411.6111.7811.4811.5811.58244,800
Mar 28, 202411.6011.8711.5811.6411.64449,800
Mar 27, 202411.5111.5911.3211.5311.53348,300
Mar 26, 202411.3511.5511.2611.5111.51514,100
Mar 25, 202411.5511.5511.1011.2411.24530,900
Mar 22, 202411.4211.5911.3611.4711.47474,900
Mar 21, 202411.7911.9611.3611.4611.46554,200
Mar 20, 202411.4712.5110.7811.2311.232,120,800
Mar 19, 202410.0210.219.9710.0910.09733,000
Mar 18, 202410.1410.369.8910.1210.12399,700
Mar 15, 202410.1510.2410.1010.1310.13217,100
Mar 14, 202410.3210.3210.1110.1410.14163,100
Mar 13, 202410.1610.3310.1610.2910.29122,400
Mar 12, 202410.1610.2110.1410.1610.16158,500
Mar 11, 20249.9410.219.9410.1810.18143,200
Mar 08, 20249.8610.129.8610.0210.02277,500
Mar 07, 20249.849.899.789.829.82153,100
Mar 06, 20249.819.859.709.789.78209,200
Mar 05, 20249.799.859.689.809.80257,800
Mar 04, 20249.879.939.779.899.89184,500
Mar 01, 20249.709.969.599.889.88329,300
Feb 29, 20249.759.909.699.729.72370,500
Feb 28, 20249.819.859.729.759.75286,300
Feb 27, 20249.879.989.849.909.90365,900
Feb 26, 20249.799.909.779.899.89165,000
Feb 23, 20249.839.919.749.829.82149,400
Feb 22, 20249.769.859.699.819.81323,600
Feb 21, 20249.909.969.559.609.60208,000
Feb 20, 202410.1610.209.919.929.92219,500
Feb 16, 202410.2910.3510.2210.2210.22180,000
Feb 15, 202410.3810.4310.2610.4010.40180,700
Feb 14, 202410.2510.3410.1710.3010.30163,400
Feb 13, 202410.3310.3410.0010.1510.15261,500
Feb 12, 202410.4010.5310.4010.5010.50267,200
Feb 09, 202410.2910.4510.2910.4510.45357,700
Feb 08, 202410.2410.4310.1910.2810.28197,900
Feb 07, 202410.5010.5010.1610.2510.25143,500
Feb 06, 202410.1910.4510.1910.3910.39206,500
Feb 05, 202410.1610.3410.1310.2110.21152,400
Feb 02, 202410.3010.4110.2210.2710.27154,800
Feb 01, 202410.2710.4010.1510.3210.32297,200
Jan 31, 202410.3710.6110.2910.3210.32271,900
Jan 30, 202410.7110.7110.3410.4010.40197,300
Jan 29, 202410.5510.7510.4010.6610.66271,000
Jan 26, 202410.5610.6710.4010.4510.45290,500
Jan 25, 202410.5610.6210.2210.4110.41371,600
Jan 24, 202411.4811.589.9810.4110.411,735,800
Jan 23, 202411.5911.6811.4411.6011.60115,500
Jan 22, 202411.2911.5311.2911.4611.46135,600
Jan 19, 202411.2311.3311.0111.2811.28177,400
Jan 18, 202410.9711.2310.9711.1411.14182,400
Jan 17, 202410.9410.9610.8410.9510.95141,600
Jan 16, 202410.8511.0910.8511.0711.07202,300
Jan 12, 202411.5011.5011.1511.1511.15117,600
Jan 11, 202411.3911.4611.1511.3411.34116,400
Jan 10, 202411.4011.4811.3311.4411.44132,200
Jan 09, 202411.3811.5611.3111.3611.36190,400
Jan 08, 202411.1911.5511.1611.4011.40231,600
Jan 05, 202410.9611.3210.9611.0811.08260,700
Jan 04, 202410.7511.0610.5710.9710.97236,000
Jan 03, 202410.8710.9810.7610.8110.81294,800
Jan 02, 202410.9911.1810.7711.0211.02362,400
Dec 29, 202311.0911.2611.0211.0511.05192,400
Dec 28, 202311.0411.2511.0411.1211.12235,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...