Ten Square Games SA (1HQ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 13 |
| 02 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 30 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 29 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 26 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 25 Apr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 24 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 23 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 22 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 19 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 18 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 17 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 16 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 15 Apr 2024 | 22.66 | 22.66 | 22.02 | 22.02 | 22.02 | 13 |
| 12 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 11 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 10 Apr 2024 | 22.04 | 22.66 | 22.04 | 22.66 | 22.66 | 100 |
| 09 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 08 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 05 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 04 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 03 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 02 Apr 2024 | 21.68 | 21.90 | 21.68 | 21.90 | 21.90 | 25 |
| 28 Mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 27 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 26 Mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 25 Mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 22 Mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 21 Mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 20 Mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 19 Mar 2024 | 21.18 | 21.18 | 20.48 | 20.48 | 20.48 | 13 |
| 18 Mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 15 Mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 14 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 13 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 12 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 11 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 08 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 07 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 06 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 05 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 04 Mar 2024 | 22.78 | 22.78 | 20.82 | 20.82 | 20.82 | 6 |
| 01 Mar 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 29 Feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 28 Feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 27 Feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 26 Feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 23 Feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 22 Feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 21 Feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 20 Feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 19 Feb 2024 | 24.24 | 24.28 | 24.24 | 24.28 | 24.28 | 2 |
| 16 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 15 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 14 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 13 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 12 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 09 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 08 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 07 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 06 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 05 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 02 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 01 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 31 Jan 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 30 Jan 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 29 Jan 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 26 Jan 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 25 Jan 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 24 Jan 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 23 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 22 Jan 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 19 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 18 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 17 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 16 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 15 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 12 Jan 2024 | 22.04 | 22.04 | 21.20 | 21.20 | 21.20 | 42 |
| 11 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 10 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 09 Jan 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 08 Jan 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 05 Jan 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 04 Jan 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 03 Jan 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 02 Jan 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 29 Dec 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 28 Dec 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 27 Dec 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 22 Dec 2023 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 21 Dec 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 20 Dec 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 19 Dec 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 18 Dec 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 15 Dec 2023 | 23.32 | 23.96 | 23.32 | 23.96 | 23.96 | 42 |
| 14 Dec 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 13 Dec 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 12 Dec 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 11 Dec 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 08 Dec 2023 | 21.24 | 22.14 | 21.24 | 22.14 | 22.14 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.