SP9.F - Spin Master Corp.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201924.8024.8024.8024.8024.80100
Jul 16, 201925.0025.2024.8024.8024.80-
Jul 15, 201924.8024.8024.8024.8024.80-
Jul 12, 201924.6024.8024.6024.8024.80-
Jul 11, 201925.0025.0025.0025.0025.00-
Jul 10, 201924.6024.6024.6024.6024.60-
Jul 09, 201925.0025.0024.4024.4024.40-
Jul 08, 201925.2025.2024.8024.8024.80100
Jul 05, 201925.4225.5225.4225.5225.52-
Jul 04, 201925.4625.6725.4625.6325.63-
Jul 03, 201924.9625.2024.9625.2025.20-
Jul 02, 201926.8726.8724.8324.8324.8310
Jul 01, 201924.9424.9424.9424.9424.94-
Jun 28, 201924.9124.9824.9124.9824.98-
Jun 27, 201924.8324.8324.8324.8324.83-
Jun 26, 201925.1425.4025.1425.4025.40-
Jun 25, 201925.2825.2824.9324.9324.93-
Jun 24, 201925.6725.6725.6725.6725.67-
Jun 21, 201926.2226.2226.1526.1526.15-
Jun 20, 201926.1126.3426.1126.1426.14-
Jun 19, 201926.5026.5026.5026.5026.50-
Jun 18, 201926.3826.4626.3826.4626.46-
Jun 17, 201926.9726.9726.9726.9726.97-
Jun 14, 201927.4727.4727.0627.1927.19-
Jun 13, 201927.0727.1127.0727.1127.11-
Jun 12, 201928.2028.2028.2028.2028.20-
Jun 11, 201929.3029.3129.3029.3129.31-
Jun 07, 201928.0628.0728.0628.0728.07-
Jun 06, 201927.9327.9827.8327.9827.98-
Jun 05, 201927.4427.4427.4427.4427.44-
Jun 04, 201926.6726.6726.6726.6726.67-
Jun 03, 201926.4826.4826.4826.4826.48-
May 31, 201926.8926.8926.8926.8926.89-
May 30, 201927.0527.2227.0527.2227.22-
May 29, 201927.5827.5827.5827.5827.58-
May 28, 201927.2727.2727.2727.2727.27-
May 27, 201927.7027.7027.7027.7027.70-
May 24, 201928.1728.4328.1728.4328.43-
May 23, 201928.9128.9128.9128.9128.91-
May 22, 201928.2528.8928.2528.8928.89-
May 21, 201928.1428.1428.1328.1328.13-
May 20, 201928.1328.1328.1328.1328.13-
May 17, 201927.2729.1627.2729.1629.16100
May 16, 201927.3627.3627.3627.3627.36-
May 15, 201927.3327.3627.3327.3627.36-
May 14, 201927.2527.2527.2527.2527.25-
May 13, 201927.7527.7527.2527.2527.25-
May 10, 201927.2327.2327.2327.2327.23-
May 09, 201928.5528.5528.5528.5528.55-
May 08, 201929.3329.3329.3329.3329.33-
May 07, 201929.7029.7029.7029.7029.70-
May 06, 201929.5829.5829.5829.5829.58-
May 03, 201929.4229.4229.4229.4229.42-
May 02, 201929.3029.3029.3029.3029.30-
Apr 30, 201928.8528.8528.8528.8528.85-
Apr 29, 201929.1429.1429.0529.0529.05-
Apr 26, 201927.4927.9527.4927.9527.95-
Apr 25, 201926.5526.5526.5526.5526.55-
Apr 24, 201926.3926.4326.3926.4326.4320
Apr 23, 201926.0626.0626.0626.0626.06-
Apr 18, 201926.0126.0126.0126.0126.01-
Apr 17, 201925.9425.9425.9425.9425.94-
Apr 16, 201925.5925.8425.5925.8425.84-
Apr 15, 201925.5725.5725.5725.5725.57-
Apr 12, 201925.6525.6525.6525.6525.65-
Apr 11, 201925.6825.7825.6825.7825.78-
Apr 10, 201925.2425.3925.2425.3925.39-
Apr 09, 201924.9924.9924.9824.9824.9855
Apr 08, 201925.0625.0625.0625.0625.06-
Apr 05, 201924.5824.9424.5824.9424.94-
Apr 04, 201924.5824.5824.5824.5824.58-
Apr 03, 201924.3924.3924.3924.3924.39-
Apr 02, 201924.8024.8024.5124.5124.51-
Apr 01, 201924.3824.3824.3824.3824.38-
Mar 29, 201924.4124.4124.4124.4124.41-
Mar 28, 201923.8124.2323.8124.2324.23-
Mar 27, 201924.0524.1424.0524.1424.14-
Mar 26, 201924.4824.4824.4824.4824.48-
Mar 25, 201924.3824.4524.3824.3924.3925
Mar 22, 201925.0125.0125.0125.0125.01-
Mar 21, 201924.2424.5224.2424.5224.52-
Mar 20, 201924.5425.7724.2624.2624.2650
Mar 19, 201924.3224.3224.3224.3224.32-
Mar 18, 201924.5524.5524.5224.5224.52-
Mar 15, 201924.5524.5524.5524.5524.55-
Mar 14, 201924.8224.8224.8224.8224.82-
Mar 13, 201925.1425.1425.1425.1425.14-
Mar 12, 201925.7125.7125.3425.3425.34-
Mar 11, 201926.0826.0824.8524.8524.8525
Mar 08, 201924.6424.6424.6424.6424.64-
Mar 07, 201927.3627.3626.5826.5826.5850
Mar 06, 201927.6427.6427.6427.6427.64-
Mar 05, 201927.9029.1527.7727.7727.77100
Mar 04, 201928.8328.8328.7628.7728.77-
Mar 01, 201929.3029.3029.3029.3029.30-
Feb 28, 201928.5529.3528.5529.3529.3520
Feb 27, 201929.3529.4329.3529.4329.43-
Feb 26, 201928.9129.0928.9129.0929.09-
Feb 25, 201929.1029.1029.1029.1029.10-
Feb 22, 201928.3128.3128.3128.3128.31-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...