SWS.SG - American Outdoor Brands Corp. R

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20198.058.208.058.148.14-
Jul 12, 20197.948.077.948.078.07-
Jul 11, 20198.038.118.038.098.09-
Jul 10, 20197.908.087.908.088.08-
Jul 09, 20197.897.967.887.887.88-
Jul 08, 20198.008.008.008.008.00-
Jul 05, 20198.068.068.048.048.04-
Jul 04, 20197.988.077.988.068.06-
Jul 03, 20197.877.877.877.877.87-
Jul 02, 20197.908.117.908.108.10-
Jul 01, 20197.967.967.927.927.92-
Jun 28, 20197.207.507.207.507.50-
Jun 27, 20197.157.347.157.317.31-
Jun 26, 20197.247.377.247.277.27-
Jun 25, 20197.727.727.537.537.53-
Jun 24, 20197.858.107.857.887.88-
Jun 21, 20198.188.187.857.857.85-
Jun 20, 20198.508.508.118.318.31-
Jun 19, 20198.108.108.108.108.10-
Jun 18, 20197.958.027.958.028.02-
Jun 17, 20197.997.997.977.977.97-
Jun 14, 20197.788.037.788.038.03-
Jun 13, 20197.367.817.367.747.7450
Jun 12, 20197.327.507.327.507.50-
Jun 11, 20197.387.547.357.357.35-
Jun 07, 20197.357.357.357.357.35-
Jun 06, 20197.287.387.287.387.38-
Jun 05, 20197.347.457.347.457.45-
Jun 04, 20197.317.317.317.317.31-
Jun 03, 20197.407.447.317.317.31-
May 31, 20197.577.657.567.567.56-
May 30, 20197.637.807.637.717.71-
May 29, 20197.837.867.637.637.63-
May 28, 20197.908.027.907.947.94-
May 27, 20197.897.977.897.977.97-
May 24, 20198.068.168.068.128.12-
May 23, 20197.908.297.908.138.13-
May 22, 20197.848.057.848.058.05-
May 21, 20198.008.108.008.098.09-
May 20, 20198.208.208.158.158.15-
May 17, 20198.228.378.228.378.37-
May 16, 20198.178.408.178.408.40-
May 15, 20198.298.318.298.318.31-
May 14, 20198.238.278.238.278.27-
May 13, 20198.168.298.088.298.29-
May 10, 20198.228.358.228.238.23-
May 09, 20198.228.378.228.318.31-
May 08, 20198.648.718.548.548.54-
May 07, 20198.588.768.588.758.75-
May 06, 20198.588.778.578.768.76-
May 03, 20198.638.808.638.778.77-
May 02, 20198.608.708.608.708.70-
Apr 30, 20198.658.788.658.748.74-
Apr 29, 20198.778.968.718.718.71-
Apr 26, 20198.678.918.678.878.87-
Apr 25, 20198.628.868.628.868.86-
Apr 24, 20198.548.728.548.728.72-
Apr 23, 20198.428.748.428.748.74-
Apr 18, 20198.448.698.448.678.67-
Apr 17, 20198.298.568.298.558.55-
Apr 16, 20198.348.388.348.358.35-
Apr 15, 20198.478.568.478.488.48-
Apr 12, 20198.518.648.518.518.51-
Apr 11, 20198.428.698.428.628.62100
Apr 10, 20198.298.488.298.488.48-
Apr 09, 20198.378.498.378.438.43-
Apr 08, 20198.478.658.478.508.50-
Apr 05, 20198.418.628.418.628.62-
Apr 04, 20198.188.608.188.598.59-
Apr 03, 20198.048.248.048.248.24120
Apr 02, 20198.098.218.098.198.19-
Apr 01, 20198.208.308.178.218.21200
Mar 29, 20198.278.448.278.338.33-
Mar 28, 20198.308.468.308.378.37-
Mar 27, 20198.278.448.278.448.44-
Mar 26, 20198.318.488.308.308.30-
Mar 25, 20198.078.338.078.338.33-
Mar 22, 20198.148.328.148.298.29-
Mar 21, 20198.248.368.248.308.30-
Mar 20, 20198.488.508.318.368.36-
Mar 19, 20198.308.638.308.638.63-
Mar 18, 20198.368.448.368.438.43-
Mar 15, 20198.138.448.138.398.39-
Mar 14, 20198.158.458.158.458.45-
Mar 13, 20198.428.428.298.368.36-
Mar 12, 20198.448.528.448.518.51-
Mar 11, 20198.728.798.378.378.37-
Mar 08, 20199.339.338.888.968.96-
Mar 07, 20199.6610.099.6610.0910.09-
Mar 06, 20199.8810.009.8710.0010.00-
Mar 05, 201910.1710.3710.1710.3710.37-
Mar 04, 201911.3411.3410.3610.3610.36-
Mar 01, 201910.8911.1310.8911.1211.12-
Feb 28, 201911.0111.1611.0111.1611.16-
Feb 27, 201910.7810.9410.7810.9410.94-
Feb 26, 201910.8311.1010.8310.9810.98-
Feb 25, 201911.1211.2611.1211.2611.26-
Feb 22, 201911.1211.2411.1211.2411.24-
Feb 21, 201911.1911.2711.1711.2711.27-
Feb 20, 201911.1311.4411.1311.2611.26-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...