G7W.SG - GAMES WORKSHOP GROUP PLC Regist

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201966.9567.5066.9567.5067.50-
Dec 04, 201965.6067.9065.6067.9067.90100
Dec 03, 201966.2566.2565.7065.8565.85-
Dec 02, 201966.3568.0066.2566.2566.25130
Nov 29, 201967.8567.8566.5066.5066.50-
Nov 28, 201966.7069.3565.9069.3569.3515
Nov 28, 20190.35 Dividend
Nov 27, 201965.7566.5065.7566.2065.85-
Nov 26, 201966.6567.5066.6566.8066.45-
Nov 25, 201965.7566.8565.7566.6566.30-
Nov 22, 201966.6566.6565.2066.0565.70-
Nov 21, 201965.7066.4065.7066.4066.05-
Nov 20, 201965.8566.8065.7066.4066.05150
Nov 19, 201967.0067.5065.6066.0065.6515
Nov 18, 201964.8567.7064.8566.8066.4551
Nov 15, 201963.8565.4063.8565.0064.66-
Nov 14, 201966.1066.1064.1564.2563.91100
Nov 13, 201961.2561.2561.2561.2560.93-
Nov 12, 201962.9062.9060.6061.7561.42150
Nov 11, 201961.5064.3561.5064.3564.01-
Nov 08, 201951.3062.1051.3062.1061.77290
Nov 07, 201952.4552.4551.8552.0051.73-
Nov 06, 201951.9553.0051.9552.7052.42-
Nov 05, 201951.9051.9551.1051.9551.68-
Nov 04, 201952.1052.2051.6551.6551.38-
Nov 01, 201951.5552.7051.4551.9051.63-
Oct 31, 201951.6052.1551.1551.1550.88-
Oct 30, 201951.2051.3550.8551.3051.03-
Oct 29, 201950.7552.0050.7552.0051.732
Oct 28, 201950.8551.1550.7051.1550.88-
Oct 25, 201950.9551.3050.3050.8550.58-
Oct 24, 201951.1051.9051.1051.5551.28-
Oct 23, 201951.3051.5051.1551.5051.23-
Oct 22, 201951.8051.8051.1051.4551.18-
Oct 21, 201952.8052.8051.9552.0051.73-
Oct 18, 201952.7053.7052.7053.7053.42-
Oct 17, 201953.0053.3052.0052.0051.73-
Oct 16, 201953.0553.0551.8051.8051.53-
Oct 15, 2019------
Oct 14, 201955.0055.5051.2552.7552.4765
Oct 11, 201951.4055.1051.4055.1054.81-
Oct 10, 201950.7050.7049.5049.8649.60-
Oct 09, 201951.2551.7551.0551.1550.88-
Oct 08, 201953.2053.2051.2051.6051.33-
Oct 07, 201952.7553.8052.7553.3553.07200
Oct 04, 201953.4053.4053.4053.4053.1260
Oct 02, 201951.9552.5551.9552.1551.87-
Oct 01, 201952.7053.2052.7052.9552.67-
Sep 30, 201952.6553.2052.6553.2052.92-
Sep 27, 201952.4552.4552.4552.4552.17-
Sep 26, 201952.8053.1052.5552.7052.42-
Sep 26, 20190.35 Dividend
Sep 25, 201952.4053.4052.3052.5551.92-
Sep 24, 201953.4054.1052.5053.3052.67-
Sep 23, 201953.1055.0053.1053.6553.018
Sep 20, 201954.7554.7554.1054.1053.46-
Sep 19, 201954.5054.5054.0054.5053.85-
Sep 18, 201952.1054.0052.1054.0053.36-
Sep 17, 201950.2552.6050.2552.1051.48-
Sep 16, 201951.3552.5550.3050.6050.00-
Sep 13, 201952.2052.2051.8551.9051.28-
Sep 12, 201951.1052.0051.1052.0051.38-
Sep 11, 201950.1051.7050.1051.6551.03-
Sep 10, 201950.3050.5049.6050.5049.9010
Sep 09, 201951.7052.7551.7051.8051.18-
Sep 06, 201952.7052.7052.7052.7052.07-
Sep 05, 201953.1053.1052.9552.9552.32100
Sep 04, 201949.5849.5849.5849.5848.99-
Sep 03, 201947.8447.8447.8447.8447.27-
Sep 02, 201948.2448.2448.2448.2447.67-
Aug 30, 201948.8448.8448.8448.8448.26-
Aug 29, 201945.4645.4645.4645.4644.92-
Aug 28, 201946.8646.8646.8646.8646.30-
Aug 27, 201947.2847.2847.2847.2846.72-
Aug 26, 201946.8046.8046.8046.8046.24-
Aug 23, 201948.0048.0048.0048.0047.43-
Aug 22, 201946.8646.8646.8646.8646.30-
Aug 21, 201946.0446.0446.0446.0445.49-
Aug 20, 201947.4047.4047.4047.4046.84-
Aug 19, 201947.2247.2247.2247.2246.66-
Aug 16, 201947.2447.4645.5447.2246.66-
Aug 15, 201948.2248.3447.5247.5847.01-
Aug 14, 201949.4649.4648.6648.6648.08-
Aug 13, 201950.0050.0048.5249.2248.6310
Aug 12, 201949.7249.8449.1249.1248.53-
Aug 09, 201951.2051.2051.2051.2050.59-
Aug 08, 201951.1551.7051.1551.7051.0846
Aug 08, 20190.3 Dividend
Aug 07, 201950.1050.8049.7250.1049.21-
Aug 06, 201948.5251.1548.5251.1550.24-
Aug 05, 201949.8450.2049.6449.6448.75-
Aug 02, 201950.0551.2549.8850.7549.85-
Aug 01, 201949.0453.2048.5853.2052.25259
Jul 31, 201950.5550.5548.1048.8247.95-
Jul 30, 201951.1552.9551.1552.4551.51150
Jul 29, 201952.2552.2551.4551.6050.68-
Jul 26, 201951.8052.0051.6552.0051.07-
Jul 25, 201952.9052.9051.4551.5050.58-
Jul 24, 201951.1552.0051.1552.0051.07-
Jul 23, 201951.9052.3551.2051.6050.68-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...