Bloober Team SA (6BO.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:29PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 4.7150 | 4.8250 | 4.7150 | 4.8000 | 4.8000 | - |
| 27 June 2024 | 4.7000 | 4.8250 | 4.7000 | 4.7950 | 4.7950 | - |
| 26 June 2024 | 4.7250 | 4.8300 | 4.7250 | 4.8150 | 4.8150 | - |
| 25 June 2024 | 4.7650 | 4.9100 | 4.7650 | 4.8300 | 4.8300 | - |
| 24 June 2024 | 4.7800 | 4.9150 | 4.7800 | 4.8700 | 4.8700 | - |
| 21 June 2024 | 4.8400 | 4.9500 | 4.8400 | 4.8850 | 4.8850 | - |
| 20 June 2024 | 4.8000 | 4.9550 | 4.8000 | 4.9500 | 4.9500 | - |
| 19 June 2024 | 4.7900 | 4.9750 | 4.7900 | 4.9150 | 4.9150 | - |
| 18 June 2024 | 4.8600 | 4.9350 | 4.8600 | 4.9300 | 4.9300 | - |
| 17 June 2024 | 4.8050 | 4.9750 | 4.8050 | 4.9750 | 4.9750 | - |
| 14 June 2024 | 4.8400 | 4.9650 | 4.8400 | 4.9400 | 4.9400 | - |
| 13 June 2024 | 4.9200 | 4.9700 | 4.9200 | 4.9550 | 4.9550 | - |
| 12 June 2024 | 4.8500 | 5.0500 | 4.8500 | 5.0500 | 5.0500 | - |
| 11 June 2024 | 4.7950 | 4.9950 | 4.7950 | 4.9950 | 4.9950 | - |
| 10 June 2024 | 5.0000 | 5.0400 | 4.8950 | 4.9250 | 4.9250 | - |
| 07 June 2024 | 4.9650 | 5.1400 | 4.9650 | 5.1400 | 5.1400 | - |
| 06 June 2024 | 4.8850 | 5.0700 | 4.8850 | 5.0500 | 5.0500 | - |
| 05 June 2024 | 4.8350 | 5.0300 | 4.8350 | 5.0300 | 5.0300 | - |
| 04 June 2024 | 5.1500 | 5.2700 | 5.0400 | 5.0500 | 5.0500 | - |
| 03 June 2024 | 5.3700 | 5.3700 | 5.2100 | 5.2600 | 5.2600 | - |
| 31 May 2024 | 5.4500 | 5.4900 | 5.2700 | 5.4900 | 5.4900 | - |
| 30 May 2024 | 5.3800 | 5.4500 | 5.3800 | 5.4500 | 5.4500 | - |
| 29 May 2024 | 5.4400 | 5.6800 | 5.4400 | 5.6700 | 5.6700 | - |
| 28 May 2024 | 5.2000 | 5.5600 | 5.2000 | 5.5600 | 5.5600 | - |
| 27 May 2024 | 5.2600 | 5.3500 | 5.2600 | 5.3200 | 5.3200 | - |
| 24 May 2024 | 5.2700 | 5.3900 | 5.2700 | 5.3900 | 5.3900 | - |
| 23 May 2024 | 5.2800 | 5.4200 | 5.2800 | 5.3900 | 5.3900 | - |
| 22 May 2024 | 5.3200 | 5.4400 | 5.3200 | 5.4000 | 5.4000 | - |
| 21 May 2024 | 5.3000 | 5.4600 | 5.3000 | 5.4400 | 5.4400 | - |
| 20 May 2024 | 5.3100 | 5.4600 | 5.3100 | 5.4600 | 5.4600 | - |
| 17 May 2024 | 5.2200 | 5.4300 | 5.2200 | 5.4300 | 5.4300 | - |
| 16 May 2024 | 5.1500 | 5.3900 | 5.1500 | 5.3900 | 5.3900 | - |
| 15 May 2024 | 5.2400 | 5.3100 | 5.1600 | 5.1600 | 5.1600 | - |
| 14 May 2024 | 5.1600 | 5.3200 | 5.1600 | 5.3000 | 5.3000 | - |
| 13 May 2024 | 5.2200 | 5.3100 | 5.2200 | 5.3000 | 5.3000 | - |
| 10 May 2024 | 5.2000 | 5.3300 | 5.2000 | 5.2800 | 5.2800 | - |
| 09 May 2024 | 5.0800 | 5.3600 | 5.0800 | 5.3600 | 5.3600 | - |
| 08 May 2024 | 5.0800 | 5.2200 | 5.0800 | 5.1900 | 5.1900 | - |
| 07 May 2024 | 5.0600 | 5.2500 | 5.0600 | 5.2100 | 5.2100 | - |
| 06 May 2024 | 5.1100 | 5.2300 | 5.1100 | 5.1700 | 5.1700 | - |
| 03 May 2024 | 5.1000 | 5.1200 | 5.1000 | 5.1100 | 5.1100 | - |
| 02 May 2024 | 5.2300 | 5.2600 | 5.1900 | 5.2200 | 5.2200 | - |
| 30 Apr 2024 | 5.1000 | 5.3400 | 5.1000 | 5.3400 | 5.3400 | - |
| 29 Apr 2024 | 4.7050 | 5.0500 | 4.7050 | 5.0300 | 5.0300 | - |
| 26 Apr 2024 | 4.6350 | 4.7850 | 4.6350 | 4.7850 | 4.7850 | - |
| 25 Apr 2024 | 4.5950 | 4.7300 | 4.5950 | 4.6300 | 4.6300 | - |
| 24 Apr 2024 | 4.6050 | 4.8100 | 4.6050 | 4.7850 | 4.7850 | - |
| 23 Apr 2024 | 4.6750 | 4.7850 | 4.6750 | 4.7100 | 4.7100 | - |
| 22 Apr 2024 | 4.8350 | 4.9200 | 4.7850 | 4.7850 | 4.7850 | - |
| 19 Apr 2024 | 4.8100 | 4.9150 | 4.8100 | 4.9150 | 4.9150 | - |
| 18 Apr 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 17 Apr 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 16 Apr 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 15 Apr 2024 | 4.9900 | 5.0900 | 4.9900 | 5.0400 | 5.0400 | - |
| 12 Apr 2024 | 5.0300 | 5.1400 | 5.0300 | 5.1300 | 5.1300 | - |
| 11 Apr 2024 | 5.0700 | 5.2100 | 5.0300 | 5.0300 | 5.0300 | - |
| 10 Apr 2024 | 5.0500 | 5.2800 | 5.0500 | 5.2800 | 5.2800 | - |
| 09 Apr 2024 | 5.1000 | 5.1800 | 5.1000 | 5.1800 | 5.1800 | - |
| 08 Apr 2024 | 5.0400 | 5.2000 | 5.0400 | 5.2000 | 5.2000 | - |
| 05 Apr 2024 | 5.0300 | 5.2100 | 5.0300 | 5.1500 | 5.1500 | - |
| 04 Apr 2024 | 4.9950 | 5.1600 | 4.9950 | 5.1500 | 5.1500 | - |
| 03 Apr 2024 | 5.0300 | 5.1900 | 5.0300 | 5.0900 | 5.0900 | - |
| 02 Apr 2024 | 5.0600 | 5.2200 | 5.0600 | 5.1200 | 5.1200 | - |
| 28 Mar 2024 | 5.1000 | 5.2100 | 5.1000 | 5.1500 | 5.1500 | - |
| 27 Mar 2024 | 5.1700 | 5.3100 | 5.1400 | 5.1600 | 5.1600 | - |
| 26 Mar 2024 | 5.2100 | 5.3300 | 5.2100 | 5.3100 | 5.3100 | - |
| 25 Mar 2024 | 5.2300 | 5.3900 | 5.2300 | 5.3200 | 5.3200 | - |
| 22 Mar 2024 | 5.2800 | 5.4400 | 5.2800 | 5.3900 | 5.3900 | - |
| 21 Mar 2024 | 5.3300 | 5.4400 | 5.3300 | 5.4000 | 5.4000 | - |
| 20 Mar 2024 | 5.4100 | 5.5100 | 5.4100 | 5.5000 | 5.5000 | - |
| 19 Mar 2024 | 5.1900 | 5.5400 | 5.1900 | 5.4500 | 5.4500 | - |
| 18 Mar 2024 | 5.3600 | 5.5400 | 5.2900 | 5.2900 | 5.2900 | - |
| 15 Mar 2024 | 5.3300 | 5.4400 | 5.3300 | 5.3700 | 5.3700 | - |
| 14 Mar 2024 | 5.2600 | 5.3600 | 5.2600 | 5.3600 | 5.3600 | - |
| 13 Mar 2024 | 5.2000 | 5.4400 | 5.2000 | 5.4100 | 5.4100 | - |
| 12 Mar 2024 | 4.9900 | 5.3600 | 4.9900 | 5.2900 | 5.2900 | - |
| 11 Mar 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 08 Mar 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| 07 Mar 2024 | 5.1400 | 5.2800 | 5.1400 | 5.2400 | 5.2400 | - |
| 06 Mar 2024 | 5.1400 | 5.3600 | 5.1400 | 5.2600 | 5.2600 | - |
| 05 Mar 2024 | 5.2000 | 5.3800 | 5.2000 | 5.2800 | 5.2800 | - |
| 04 Mar 2024 | 4.9250 | 5.3200 | 4.9250 | 5.2700 | 5.2700 | - |
| 01 Mar 2024 | 5.1000 | 5.2200 | 5.0200 | 5.0900 | 5.0900 | - |
| 29 Feb 2024 | 4.9750 | 5.3200 | 4.9750 | 5.2100 | 5.2100 | - |
| 28 Feb 2024 | 4.7150 | 5.1600 | 4.7150 | 5.1600 | 5.1600 | - |
| 27 Feb 2024 | 4.4900 | 4.8150 | 4.4900 | 4.8150 | 4.8150 | - |
| 26 Feb 2024 | 4.5750 | 4.6100 | 4.4700 | 4.5850 | 4.5850 | - |
| 23 Feb 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 22 Feb 2024 | 4.7100 | 4.8050 | 4.7100 | 4.8050 | 4.8050 | - |
| 21 Feb 2024 | 4.7500 | 4.8550 | 4.7500 | 4.8450 | 4.8450 | - |
| 20 Feb 2024 | 4.7400 | 4.8950 | 4.7400 | 4.8500 | 4.8500 | - |
| 19 Feb 2024 | 4.7700 | 4.9300 | 4.7700 | 4.8450 | 4.8450 | - |
| 16 Feb 2024 | 4.7600 | 4.8850 | 4.7600 | 4.8350 | 4.8350 | - |
| 15 Feb 2024 | 4.8000 | 4.9500 | 4.8000 | 4.9300 | 4.9300 | - |
| 14 Feb 2024 | 4.8700 | 4.9000 | 4.7950 | 4.7950 | 4.7950 | - |
| 13 Feb 2024 | 4.9000 | 5.0100 | 4.9000 | 4.9800 | 4.9800 | - |
| 12 Feb 2024 | 4.9850 | 5.0100 | 4.8550 | 5.0100 | 5.0100 | - |
| 09 Feb 2024 | 4.9950 | 5.1300 | 4.9950 | 5.1000 | 5.1000 | - |
| 08 Feb 2024 | 4.9700 | 5.1300 | 4.9700 | 5.1100 | 5.1100 | - |
| 07 Feb 2024 | 4.9650 | 5.1000 | 4.9600 | 5.0800 | 5.0800 | - |
| *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.