U.S. Markets closed

STURM RUGER CO. INC. DL1 (ST2.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
48.994-1.118 (-2.231%)
At close: 4:45PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 201748.8448.9948.8448.9948.99-
Jul 21, 201750.2650.2650.1150.1150.11-
Jul 20, 201751.0851.0851.0851.0851.08-
Jul 19, 201750.7950.7950.7950.7950.79-
Jul 18, 201751.8751.8751.0551.0551.05-
Jul 17, 201752.1452.1452.1452.1452.14-
Jul 14, 201752.2452.5752.2452.5752.57100
Jul 13, 201752.2152.2152.2152.2152.21-
Jul 12, 201752.4653.0052.4653.0053.00-
Jul 11, 201753.0853.0853.0853.0853.08-
Jul 10, 201753.7253.7253.2853.6253.62-
Jul 07, 201754.3754.3754.3754.3754.37-
Jul 06, 201753.9553.9553.7353.7353.73-
Jul 05, 201754.9654.9654.4954.4954.49-
Jul 04, 201754.9254.9254.9254.9254.92-
Jul 03, 201754.0654.0654.0654.0654.06-
Jun 30, 201758.5658.5654.6554.6554.65-
Jun 29, 201757.5658.1057.5658.1058.10-
Jun 28, 201757.0657.9757.0657.9757.97-
Jun 27, 201758.2258.2257.8857.8857.88-
Jun 26, 201759.1259.1258.3058.3058.30-
Jun 23, 201759.4759.4759.4759.4759.47-
Jun 22, 201759.6059.6059.6059.6059.60-
Jun 21, 201759.4559.4959.4559.4959.49-
Jun 20, 201760.6060.6460.4860.4860.4879
Jun 19, 201760.1160.1660.1160.1660.16-
Jun 16, 201760.0560.0559.6759.6759.67-
Jun 15, 201760.0160.0159.6859.6859.68-
Jun 14, 201759.1859.1858.8758.8758.87-
Jun 13, 201760.7360.7359.9059.9059.90-
Jun 12, 201760.1060.7060.1060.7060.70-
Jun 09, 201760.0060.0058.8458.8458.8417
Jun 08, 201758.0358.9758.0358.9758.97-
Jun 07, 201758.1358.2258.1358.2258.22-
Jun 06, 201757.5857.5857.3157.3157.31-
Jun 05, 201757.6957.6957.6957.6957.69-
Jun 02, 201757.6957.6957.6957.6957.69-
Jun 01, 201756.2956.2956.2356.2356.23-
May 31, 201756.2656.9056.2656.9056.90-
May 30, 201756.4056.7256.4056.7256.72-
May 29, 201756.2356.2356.2056.2056.20-
May 26, 201755.3455.7355.3455.7355.73-
May 25, 201755.7755.7755.5355.5355.53-
May 24, 201756.5956.5956.5956.5956.59-
May 23, 201755.6356.1555.6356.1556.15-
May 22, 201756.5356.5356.5356.5356.53-
May 19, 201756.0956.5056.0556.5056.5085
May 18, 201755.6755.8455.6755.8455.84-
May 17, 201756.1056.1055.7655.7655.76-
May 16, 201757.4857.4856.7356.7456.74-
May 15, 201757.2358.4857.2358.4858.48-
May 12, 201757.4257.5557.4257.5557.55-
May 11, 201758.6158.6157.0557.0557.05-
May 10, 201757.3358.0957.3358.0958.09-
May 09, 201754.5059.2354.5059.2359.23-
May 08, 201754.2054.2053.3353.3353.33-
May 05, 201753.6053.6053.6053.6053.60-
May 04, 201754.0554.0553.1453.1453.14-
May 03, 201754.0054.0053.1553.1553.15500
May 02, 201754.9454.9453.2154.0154.018
Apr 28, 201754.2354.9454.2354.9454.94-
Apr 27, 201753.5853.8153.5853.8153.81-
Apr 26, 201752.7952.7952.7952.7952.79-
Apr 25, 201752.3552.3552.3452.3452.34-
Apr 24, 201751.7251.8551.7251.8551.85-
Apr 21, 201752.6652.6652.6452.6452.64-
Apr 20, 201752.5352.6852.5352.6852.68-
Apr 19, 201752.2852.8752.2852.8752.87-
Apr 18, 201753.1453.5952.5352.5352.53-
Apr 13, 201753.3253.3753.1453.1453.14-
Apr 12, 201755.0655.0955.0655.0955.09-
Apr 11, 201752.9154.4952.9154.4954.4922
Apr 10, 201752.5352.5352.5352.5352.53-
Apr 07, 201752.6752.9552.6752.9552.95-
Apr 06, 201751.4051.8151.4051.8151.81-
Apr 05, 201750.0351.4150.0351.4151.41-
Apr 04, 201751.9151.9151.0251.0251.02-
Apr 03, 201749.8552.7749.8552.7752.77-
Mar 31, 201748.8949.1348.8949.1349.13-
Mar 30, 201748.1748.1747.9647.9647.96-
Mar 29, 201748.0548.2648.0548.2648.26-
Mar 28, 201747.1447.1446.8746.8746.87-
Mar 27, 201747.2847.2846.9146.9146.91-
Mar 24, 201749.0149.0147.9947.9947.99-
Mar 23, 201749.2349.2349.2349.2349.23-
Mar 22, 201748.9249.1948.9249.1949.19-
Mar 21, 201748.8348.8348.4448.4448.44-
Mar 20, 201749.2849.4649.2849.4649.46-
Mar 17, 201748.9548.9548.9548.9548.95-
Mar 16, 201749.1649.1649.1649.1649.16-
Mar 15, 201748.9049.4548.9049.4549.45-
Mar 15, 20170.44 Dividend
Mar 14, 201749.0049.1548.9549.1548.71200
Mar 13, 201748.3648.4548.3648.4548.01-
Mar 10, 201747.4847.4847.4847.4847.05-
Mar 09, 201747.6147.6146.8846.8846.46-
Mar 08, 201745.6046.6645.6046.6646.24-
Mar 07, 201745.3645.3645.3645.3644.96-
Mar 06, 201745.5545.7045.5545.7045.29-
Mar 03, 201746.8846.8846.5646.5646.15-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...