SWS.SG - American Outdoor Brands Corp. R

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20196.026.086.026.076.07-
Oct 17, 20195.966.045.966.046.04-
Oct 16, 20196.006.116.006.096.09-
Oct 15, 20196.006.066.006.066.06-
Oct 14, 20196.146.246.106.106.10-
Oct 11, 20196.016.306.016.306.30-
Oct 10, 20195.826.075.825.985.98-
Oct 09, 20195.395.935.395.775.77-
Oct 08, 20195.315.475.235.425.42-
Oct 07, 20195.135.325.135.325.32-
Oct 04, 20195.035.105.035.105.10-
Oct 02, 20195.165.195.025.025.02-
Oct 01, 20195.295.345.175.175.17-
Sep 30, 20195.415.465.415.465.46-
Sep 27, 20195.195.495.195.495.49-
Sep 26, 20195.405.405.235.285.281,000
Sep 25, 20195.335.385.285.375.37-
Sep 24, 20195.455.515.455.455.45-
Sep 23, 20195.485.585.475.575.57-
Sep 20, 20195.345.555.345.555.55900
Sep 19, 20195.465.655.465.615.61225
Sep 18, 20195.725.725.575.575.57377
Sep 17, 20195.815.925.675.675.67-
Sep 16, 20195.976.045.975.995.99-
Sep 13, 20196.186.286.036.076.07-
Sep 12, 20196.136.166.116.126.12800
Sep 11, 20195.876.155.876.156.15-
Sep 10, 20195.525.955.525.955.95-
Sep 09, 20195.435.485.425.465.46-
Sep 06, 20195.245.525.245.485.48-
Sep 05, 20195.225.265.225.265.26-
Sep 04, 20195.165.445.165.435.43500
Sep 03, 20195.315.315.315.315.31-
Sep 02, 20195.355.355.355.355.35-
Aug 30, 20195.756.075.656.076.07-
Aug 29, 20196.956.966.896.956.95100
Aug 28, 20196.526.576.526.526.52-
Aug 27, 20196.616.766.596.596.59-
Aug 26, 20196.546.886.546.886.88-
Aug 23, 20196.856.916.646.646.64-
Aug 22, 20196.826.996.826.986.98-
Aug 21, 20196.746.966.746.866.86800
Aug 20, 20196.917.016.786.816.81-
Aug 19, 20196.937.046.937.047.04-
Aug 16, 20196.896.996.896.996.99-
Aug 15, 20197.057.057.017.027.02-
Aug 14, 20197.197.197.147.147.14-
Aug 13, 20197.367.367.337.337.33-
Aug 12, 20197.427.427.277.277.27-
Aug 09, 20197.497.557.357.377.37220
Aug 08, 20197.407.577.407.577.57-
Aug 07, 20197.627.627.417.417.41-
Aug 06, 20197.907.937.767.767.76-
Aug 05, 20197.617.987.617.847.84-
Aug 02, 20197.797.867.767.767.76-
Aug 01, 20198.568.568.038.038.03-
Jul 31, 20198.328.798.328.798.79-
Jul 30, 20198.278.408.278.408.40-
Jul 29, 20198.318.348.318.338.33-
Jul 26, 20198.198.298.198.268.26-
Jul 25, 20198.358.488.348.348.34-
Jul 24, 20198.298.448.298.348.34-
Jul 23, 20198.228.448.228.448.44-
Jul 22, 20198.208.308.208.308.30-
Jul 19, 20198.318.398.318.318.31-
Jul 18, 20198.278.278.278.278.27-
Jul 17, 20198.358.358.358.358.35-
Jul 16, 20198.168.168.168.168.16-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...