Frankfurt - Delayed Quote EUR

Sturm, Ruger & Company, Inc. (ST2.F)

43.00 -0.60 (-1.38%)
As of 8:15 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 43.00 43.00 43.00 43.00 43.00 5
Apr 24, 2024 43.60 43.60 43.60 43.60 43.60 -
Apr 23, 2024 43.60 43.60 43.60 43.60 43.60 -
Apr 22, 2024 43.60 43.60 43.60 43.60 43.60 -
Apr 19, 2024 42.80 42.80 42.60 42.60 42.60 -
Apr 18, 2024 42.60 42.60 42.60 42.60 42.60 -
Apr 17, 2024 42.40 42.40 42.40 42.40 42.40 -
Apr 16, 2024 42.40 42.40 42.40 42.40 42.40 -
Apr 15, 2024 42.80 42.80 42.80 42.80 42.80 -
Apr 12, 2024 43.60 43.60 43.40 43.40 43.40 -
Apr 11, 2024 43.00 43.00 43.00 43.00 43.00 -
Apr 10, 2024 43.20 43.20 43.20 43.20 43.20 -
Apr 9, 2024 43.60 43.80 43.60 43.80 43.80 -
Apr 8, 2024 42.60 42.60 42.60 42.60 42.60 -
Apr 5, 2024 42.80 42.80 42.80 42.80 42.80 -
Apr 4, 2024 42.00 42.00 42.00 42.00 42.00 -
Apr 3, 2024 42.20 42.20 42.00 42.00 42.00 -
Apr 2, 2024 42.40 42.40 42.20 42.20 42.20 -
Mar 28, 2024 42.40 42.80 42.40 42.80 42.80 -
Mar 27, 2024 42.20 42.20 42.20 42.20 42.20 -
Mar 26, 2024 42.00 42.00 42.00 42.00 42.00 -
Mar 25, 2024 41.80 41.80 41.80 41.80 41.80 -
Mar 22, 2024 42.10 42.50 42.10 42.50 42.50 5
Mar 21, 2024 41.90 41.90 41.90 41.90 41.90 -
Mar 20, 2024 41.90 41.90 41.90 41.90 41.90 -
Mar 19, 2024 41.90 41.90 41.90 41.90 41.90 -
Mar 18, 2024 41.80 41.80 41.80 41.80 41.80 -
Mar 15, 2024 41.20 41.20 41.20 41.20 41.20 -
Mar 14, 2024 0.23 Dividend
Mar 14, 2024 41.10 41.10 41.10 41.10 41.10 -
Mar 13, 2024 41.30 41.30 41.30 41.30 41.07 -
Mar 12, 2024 41.20 41.20 41.20 41.20 40.97 -
Mar 11, 2024 41.00 41.00 41.00 41.00 40.77 -
Mar 8, 2024 39.50 39.50 39.50 39.50 39.28 -
Mar 7, 2024 38.50 38.50 38.50 38.50 38.29 -
Mar 6, 2024 38.60 38.60 38.60 38.60 38.39 -
Mar 5, 2024 39.10 39.10 39.10 39.10 38.88 -
Mar 4, 2024 39.10 39.10 39.10 39.10 38.88 -
Mar 1, 2024 39.80 39.80 39.80 39.80 39.58 -
Feb 29, 2024 39.50 39.50 39.50 39.50 39.28 -
Feb 28, 2024 39.40 39.40 39.40 39.40 39.18 -
Feb 27, 2024 38.80 39.00 38.80 39.00 38.78 10
Feb 26, 2024 39.40 39.40 39.40 39.40 39.18 -
Feb 23, 2024 39.40 39.40 39.40 39.40 39.18 -
Feb 22, 2024 39.70 39.70 39.70 39.70 39.48 -
Feb 21, 2024 39.80 39.80 39.80 39.80 39.58 -
Feb 20, 2024 39.70 39.70 39.70 39.70 39.48 -
Feb 19, 2024 39.80 39.80 39.80 39.80 39.58 -
Feb 16, 2024 40.20 40.20 40.20 40.20 39.98 -
Feb 15, 2024 40.20 40.30 40.20 40.30 40.08 -
Feb 14, 2024 39.80 39.90 39.80 39.90 39.68 -
Feb 13, 2024 41.30 41.30 41.30 41.30 41.07 -
Feb 12, 2024 40.90 40.90 40.90 40.90 40.67 -
Feb 9, 2024 40.90 40.90 40.90 40.90 40.67 -
Feb 8, 2024 39.90 39.90 39.90 39.90 39.68 -
Feb 7, 2024 39.90 39.90 39.90 39.90 39.68 -
Feb 6, 2024 39.80 39.80 39.80 39.80 39.58 -
Feb 5, 2024 40.10 40.10 40.10 40.10 39.88 -
Feb 2, 2024 40.80 40.80 40.80 40.80 40.57 -
Feb 1, 2024 40.10 40.10 40.10 40.10 39.88 -
Jan 31, 2024 41.10 41.10 41.10 41.10 40.87 -
Jan 30, 2024 40.50 40.50 40.50 40.50 40.27 -
Jan 29, 2024 40.30 40.30 40.30 40.30 40.08 -
Jan 26, 2024 40.10 40.10 40.10 40.10 39.88 -
Jan 25, 2024 39.70 39.70 39.70 39.70 39.48 -
Jan 24, 2024 40.20 40.20 40.20 40.20 39.98 -
Jan 23, 2024 40.10 40.10 40.10 40.10 39.88 -
Jan 22, 2024 39.80 39.80 39.80 39.80 39.58 -
Jan 19, 2024 39.80 39.80 39.50 39.50 39.28 -
Jan 18, 2024 39.80 39.80 39.80 39.80 39.58 -
Jan 17, 2024 40.00 40.00 40.00 40.00 39.78 -
Jan 16, 2024 40.10 40.10 40.10 40.10 39.88 -
Jan 15, 2024 40.00 40.00 40.00 40.00 39.78 -
Jan 12, 2024 40.00 40.00 40.00 40.00 39.78 -
Jan 11, 2024 39.40 39.50 39.40 39.50 39.28 -
Jan 10, 2024 39.60 39.60 39.60 39.60 39.38 -
Jan 9, 2024 39.90 39.90 39.90 39.90 39.68 -
Jan 8, 2024 40.30 40.30 40.30 40.30 40.08 -
Jan 5, 2024 40.00 40.00 40.00 40.00 39.78 -
Jan 4, 2024 40.30 40.30 40.20 40.20 39.98 -
Jan 3, 2024 40.70 40.70 40.70 40.70 40.47 -
Jan 2, 2024 40.90 41.50 40.90 41.50 41.27 50
Dec 29, 2023 41.00 41.00 41.00 41.00 40.77 -
Dec 28, 2023 40.90 40.90 40.90 40.90 40.67 -
Dec 27, 2023 40.80 40.80 40.80 40.80 40.57 -
Dec 22, 2023 40.60 40.60 40.60 40.60 40.37 -
Dec 21, 2023 40.50 40.50 40.50 40.50 40.27 -
Dec 20, 2023 40.70 40.70 40.70 40.70 40.47 -
Dec 19, 2023 39.80 39.80 39.80 39.80 39.58 -
Dec 18, 2023 39.70 39.70 39.70 39.70 39.48 -
Dec 15, 2023 39.50 39.50 39.50 39.50 39.28 -
Dec 14, 2023 40.30 40.30 39.90 39.90 39.68 -
Dec 13, 2023 40.00 40.00 40.00 40.00 39.78 -
Dec 12, 2023 40.00 40.00 40.00 40.00 39.78 -
Dec 11, 2023 40.40 40.40 40.40 40.40 40.18 -
Dec 8, 2023 41.00 41.00 41.00 41.00 40.77 -
Dec 7, 2023 41.40 42.60 41.10 41.10 40.87 120
Dec 6, 2023 41.10 41.30 41.10 41.30 41.07 -
Dec 5, 2023 41.30 41.30 41.30 41.30 41.07 -
Dec 4, 2023 41.80 41.80 40.70 40.70 40.47 15
Dec 1, 2023 40.00 40.00 40.00 40.00 39.78 -
Nov 30, 2023 39.90 39.90 39.80 39.80 39.58 -
Nov 29, 2023 39.80 39.80 39.80 39.80 39.58 -
Nov 28, 2023 40.90 40.90 40.90 40.90 40.67 -
Nov 27, 2023 41.10 41.20 41.10 41.20 40.97 -
Nov 24, 2023 41.60 41.60 41.60 41.60 41.37 -
Nov 23, 2023 41.20 41.30 41.20 41.30 41.07 -
Nov 22, 2023 41.40 41.80 41.40 41.80 41.57 -
Nov 21, 2023 40.40 41.20 40.40 41.20 40.97 10
Nov 20, 2023 40.10 40.10 40.10 40.10 39.88 -
Nov 17, 2023 40.60 40.60 40.60 40.60 40.37 -
Nov 16, 2023 41.40 41.40 40.80 40.80 40.57 -
Nov 15, 2023 41.10 43.30 41.10 41.30 41.07 10
Nov 14, 2023 0.17 Dividend
Nov 14, 2023 40.60 40.70 40.60 40.70 40.47 -
Nov 13, 2023 41.10 42.00 41.10 41.80 41.40 -
Nov 10, 2023 40.70 40.80 40.30 40.30 39.91 -
Nov 9, 2023 39.60 41.10 39.60 41.10 40.70 -
Nov 8, 2023 40.30 40.30 40.30 40.30 39.91 -
Nov 7, 2023 42.60 42.60 42.60 42.60 42.19 70
Nov 6, 2023 41.20 41.20 41.20 41.20 40.80 -
Nov 3, 2023 42.10 42.10 42.10 42.10 41.70 -
Nov 2, 2023 47.30 47.30 42.90 42.90 42.49 -
Nov 1, 2023 51.80 51.80 51.20 51.20 50.71 -
Oct 31, 2023 50.40 50.40 50.40 50.40 49.92 -
Oct 30, 2023 50.60 50.60 50.60 50.60 50.11 -
Oct 27, 2023 51.40 51.40 51.00 51.00 50.51 -
Oct 26, 2023 50.40 50.80 50.40 50.80 50.31 -
Oct 25, 2023 49.70 49.90 49.70 49.90 49.42 -
Oct 24, 2023 49.40 50.20 49.40 50.20 49.72 -
Oct 23, 2023 51.00 51.00 51.00 51.00 50.51 -
Oct 20, 2023 51.20 51.20 51.20 51.20 50.71 -
Oct 19, 2023 51.60 51.60 51.60 51.60 51.10 -
Oct 18, 2023 51.20 51.60 51.20 51.60 51.10 -
Oct 17, 2023 51.00 51.40 51.00 51.40 50.91 -
Oct 16, 2023 51.00 51.00 51.00 51.00 50.51 -
Oct 13, 2023 49.90 49.90 49.90 49.90 49.42 -
Oct 12, 2023 49.70 49.70 49.70 49.70 49.22 -
Oct 11, 2023 49.70 49.70 49.70 49.70 49.22 -
Oct 10, 2023 49.40 49.40 49.40 49.40 48.93 -
Oct 9, 2023 47.90 47.90 47.90 47.90 47.44 -
Oct 6, 2023 48.00 48.00 48.00 48.00 47.54 -
Oct 5, 2023 48.70 48.70 48.70 48.70 48.23 -
Oct 4, 2023 48.60 48.60 48.60 48.60 48.13 -
Oct 3, 2023 48.80 48.80 48.80 48.80 48.33 -
Oct 2, 2023 48.70 48.70 48.70 48.70 48.23 -
Sep 29, 2023 48.20 48.20 48.20 48.20 47.74 -
Sep 28, 2023 48.10 48.10 48.10 48.10 47.64 -
Sep 27, 2023 47.30 48.50 47.30 48.50 48.03 -
Sep 26, 2023 47.50 48.20 47.50 48.20 47.74 -
Sep 25, 2023 47.50 47.60 47.50 47.60 47.14 -
Sep 22, 2023 47.70 48.20 47.70 48.20 47.74 -
Sep 21, 2023 47.40 47.40 47.40 47.40 46.94 -
Sep 20, 2023 47.60 48.30 47.60 48.30 47.84 -
Sep 19, 2023 47.40 47.50 47.40 47.50 47.04 -
Sep 18, 2023 46.30 46.30 46.30 46.30 45.85 -
Sep 15, 2023 47.00 47.00 47.00 47.00 46.55 -
Sep 14, 2023 46.00 46.00 46.00 46.00 45.56 -
Sep 13, 2023 46.30 46.50 46.30 46.40 45.95 -
Sep 12, 2023 46.20 46.40 46.20 46.40 45.95 -
Sep 11, 2023 46.20 46.20 46.20 46.20 45.76 -
Sep 8, 2023 45.50 46.10 45.50 46.10 45.66 -
Sep 7, 2023 46.10 46.60 46.10 46.60 46.15 -
Sep 6, 2023 46.30 46.50 46.30 46.50 46.05 -
Sep 5, 2023 47.10 47.10 47.00 47.00 46.55 -
Sep 4, 2023 47.00 47.00 47.00 47.00 46.55 -
Sep 1, 2023 46.80 46.90 46.80 46.90 46.45 -
Aug 31, 2023 47.10 48.20 47.10 48.20 47.74 -
Aug 30, 2023 46.70 47.20 46.70 47.20 46.75 -
Aug 29, 2023 47.10 47.10 47.10 47.10 46.65 -
Aug 28, 2023 46.90 47.00 46.90 47.00 46.55 -
Aug 25, 2023 46.80 47.50 46.80 47.50 47.04 -
Aug 24, 2023 47.00 47.00 47.00 47.00 46.55 -
Aug 23, 2023 47.00 47.60 47.00 47.60 47.14 -
Aug 22, 2023 47.00 47.50 47.00 47.50 47.04 -
Aug 21, 2023 47.70 47.70 47.70 47.70 47.24 -
Aug 18, 2023 48.20 48.20 48.10 48.10 47.64 -
Aug 17, 2023 48.30 48.30 48.20 48.30 47.84 -
Aug 16, 2023 48.30 48.30 48.30 48.30 47.84 -
Aug 15, 2023 48.40 48.60 48.40 48.60 48.13 -
Aug 14, 2023 0.36 Dividend
Aug 14, 2023 48.90 49.50 48.90 49.50 49.02 -
Aug 11, 2023 48.90 48.90 48.80 48.80 47.97 -
Aug 10, 2023 49.70 49.70 49.60 49.60 48.76 -
Aug 9, 2023 49.70 49.70 49.70 49.70 48.86 -
Aug 8, 2023 49.30 49.30 49.30 49.30 48.47 -
Aug 7, 2023 49.70 49.70 49.50 49.50 48.66 -
Aug 4, 2023 49.70 50.20 49.70 50.20 49.35 -
Aug 3, 2023 47.00 47.00 47.00 47.00 46.20 -
Aug 2, 2023 47.10 47.80 47.10 47.80 46.99 100
Aug 1, 2023 47.10 47.10 47.10 47.10 46.30 -
Jul 31, 2023 47.20 47.20 47.20 47.20 46.40 -
Jul 28, 2023 48.20 48.20 48.00 48.00 47.19 -
Jul 27, 2023 47.50 47.50 47.50 47.50 46.70 -
Jul 26, 2023 47.30 47.30 47.30 47.30 46.50 -
Jul 25, 2023 47.30 47.30 47.30 47.30 46.50 -
Jul 24, 2023 47.30 47.30 47.30 47.30 46.50 -
Jul 21, 2023 47.90 47.90 47.90 47.90 47.09 -
Jul 20, 2023 47.00 47.10 47.00 47.10 46.30 -
Jul 19, 2023 46.60 47.20 46.60 47.20 46.40 -
Jul 18, 2023 46.70 46.70 46.60 46.70 45.91 -
Jul 17, 2023 47.00 47.00 47.00 47.00 46.20 -
Jul 14, 2023 47.10 47.30 47.10 47.30 46.50 -
Jul 13, 2023 47.30 47.30 47.30 47.30 46.50 -
Jul 12, 2023 47.40 47.40 47.40 47.40 46.60 -
Jul 11, 2023 47.00 47.90 47.00 47.90 47.09 -
Jul 10, 2023 46.80 47.70 46.80 47.70 46.89 -
Jul 7, 2023 47.40 48.00 47.40 48.00 47.19 -
Jul 6, 2023 47.40 47.80 47.40 47.80 46.99 -
Jul 5, 2023 47.90 48.40 47.90 48.40 47.58 -
Jul 4, 2023 47.70 47.70 47.70 47.70 46.89 -
Jul 3, 2023 47.80 48.60 47.80 48.60 47.78 -
Jun 30, 2023 48.20 48.60 48.20 48.60 47.78 -
Jun 29, 2023 47.80 49.10 47.70 49.10 48.27 -
Jun 28, 2023 47.10 47.10 47.10 47.10 46.30 -
Jun 27, 2023 47.50 47.50 47.50 47.50 46.70 -
Jun 26, 2023 47.30 48.20 47.20 48.20 47.38 -
Jun 23, 2023 46.50 49.20 46.50 49.20 48.37 -
Jun 22, 2023 46.50 46.60 46.50 46.50 45.71 -
Jun 21, 2023 46.40 46.40 46.30 46.30 45.52 -
Jun 20, 2023 46.20 46.20 46.20 46.20 45.42 -
Jun 19, 2023 46.20 46.20 46.20 46.20 45.42 -
Jun 16, 2023 46.30 46.30 46.30 46.30 45.52 -
Jun 15, 2023 47.00 47.20 47.00 47.20 46.40 -
Jun 14, 2023 47.50 47.70 47.50 47.70 46.89 -
Jun 13, 2023 47.10 47.10 47.10 47.10 46.30 -
Jun 12, 2023 47.70 48.20 47.60 48.20 47.38 -
Jun 9, 2023 48.00 48.10 48.00 48.10 47.29 -
Jun 8, 2023 48.90 49.00 48.80 49.00 48.17 -
Jun 7, 2023 48.40 49.40 48.40 49.40 48.56 -
Jun 6, 2023 46.60 46.60 46.60 46.60 45.81 -
Jun 5, 2023 48.70 48.70 48.70 48.70 47.88 -
Jun 2, 2023 47.10 47.20 47.10 47.20 46.40 -
Jun 1, 2023 47.50 47.50 47.50 47.50 46.70 -
May 31, 2023 48.10 48.10 48.10 48.10 47.29 -
May 30, 2023 48.50 48.50 48.40 48.40 47.58 200
May 29, 2023 48.00 48.00 48.00 48.00 47.19 -
May 26, 2023 48.20 48.20 48.20 48.20 47.38 -
May 25, 2023 48.90 49.60 48.90 49.60 48.76 -
May 24, 2023 49.20 49.30 49.20 49.30 48.47 -
May 23, 2023 49.30 49.30 49.30 49.30 48.47 -
May 22, 2023 49.10 49.20 49.10 49.20 48.37 -
May 19, 2023 49.60 49.60 49.60 49.60 48.76 -
May 18, 2023 48.70 48.70 48.70 48.70 47.88 -
May 17, 2023 48.30 49.20 48.20 49.20 48.37 -
May 16, 2023 48.20 48.20 48.20 48.20 47.38 -
May 15, 2023 49.10 49.10 49.10 49.10 48.27 -
May 12, 2023 0.32 Dividend
May 12, 2023 48.20 48.20 48.10 48.20 47.38 -
May 11, 2023 48.10 48.10 48.10 48.10 46.97 -
May 10, 2023 47.90 48.20 47.90 48.20 47.07 -
May 9, 2023 47.90 47.90 47.90 47.90 46.78 -
May 8, 2023 48.10 48.50 48.10 48.50 47.36 -
May 5, 2023 48.00 48.60 47.90 48.60 47.46 -
May 4, 2023 51.80 51.80 47.70 47.70 46.58 -
May 3, 2023 51.80 51.80 51.80 51.80 50.58 -
May 2, 2023 52.20 52.20 52.20 52.20 50.98 -
Apr 28, 2023 51.60 51.80 51.60 51.80 50.58 -
Apr 27, 2023 51.40 52.00 51.40 52.00 50.78 -
Apr 26, 2023 52.20 52.20 51.20 51.20 50.00 -
Apr 25, 2023 51.80 52.00 51.80 52.00 50.78 -