Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

CreativeForge Games S.A. (19F.SG)

0.4280
-0.0160
(-3.60%)
At close: April 30 at 9:31:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.43700.44600.42800.42800.4280-
Apr 29, 20250.43700.44400.43700.44400.4440-
Apr 28, 20250.44300.45000.44300.44300.4430-
Apr 25, 20250.43900.45100.43900.45100.4510-
Apr 24, 20250.43700.44600.43700.44600.4460-
Apr 23, 20250.45900.45900.44200.44400.4440-
Apr 22, 20250.43600.44500.43600.44400.4440-
Apr 17, 20250.43600.44300.43600.44300.4430-
Apr 16, 20250.43300.44200.43300.43600.4360-
Apr 15, 20250.43400.44200.43400.44200.4420-
Apr 14, 20250.43500.44300.43500.44100.4410-
Apr 11, 20250.43900.44600.43900.44100.4410-
Apr 10, 20250.44100.44800.44100.44800.4480-
Apr 9, 20250.43200.46400.43200.46400.4640-
Apr 8, 20250.43600.44300.43600.44200.4420-
Apr 7, 20250.43800.44400.43800.44200.4420-
Apr 4, 20250.44100.44800.43900.43900.4390-
Apr 3, 20250.44700.45400.44700.44900.4490-
Apr 2, 20250.44600.45300.44600.45300.4530-
Apr 1, 20250.45000.45300.45000.45300.4530-
Mar 31, 20250.45500.46200.45500.45700.4570-
Mar 28, 20250.44800.46500.44800.46300.4630-
Mar 27, 20250.44400.45500.44400.45500.4550-
Mar 26, 20250.45000.45700.45000.45100.4510-
Mar 25, 20250.44000.45700.44000.45700.4570-
Mar 24, 20250.43700.44600.43700.44600.4460-
Mar 21, 20250.43800.44600.43800.44300.4430-
Mar 20, 20250.43900.44600.43900.44500.4450-
Mar 19, 20250.43900.44600.43900.44600.4460-
Mar 18, 20250.43700.44700.43700.44700.4470-
Mar 17, 20250.43400.44100.43400.44100.4410-
Mar 14, 20250.43500.44200.43500.44200.4420-
Mar 13, 20250.43700.44500.43700.44100.4410-
Mar 12, 20250.44800.45500.43700.44400.4440-
Mar 11, 20250.44800.45500.43800.43800.4380-
Mar 10, 20250.45300.45800.45300.45800.4580-
Mar 7, 20250.45200.46100.45200.45300.4530-
Mar 6, 20250.45500.46100.45500.45900.4590-
Mar 5, 20250.45200.46900.45200.46300.4630-
Mar 4, 20250.48600.48600.45800.45900.4590-
Mar 3, 20250.44900.47200.44900.46900.4690-
Feb 28, 20250.44800.45900.44800.45900.4590-
Feb 27, 20250.45500.46300.45500.45800.4580-
Feb 26, 20250.44800.46400.44800.46300.4630-
Feb 25, 20250.44800.45600.44800.45500.4550-
Feb 24, 20250.45100.45600.44800.44800.4480-
Feb 21, 20250.44600.45800.44600.45800.4580-
Feb 20, 20250.44400.45400.44400.45300.4530-
Feb 19, 20250.44300.45400.44300.45200.4520-
Feb 18, 20250.45500.47200.44900.44900.4490-
Feb 17, 20250.44400.45100.44400.45100.4510-
Feb 14, 20250.44000.45100.44000.45100.4510-
Feb 13, 20250.44400.44700.44400.44600.4460-
Feb 12, 20250.44000.45000.44000.45000.4500-
Feb 11, 20250.43800.44800.43800.44800.4480-
Feb 10, 20250.43700.44600.43700.44600.4460-
Feb 7, 20250.43700.44500.43700.43700.4370-
Feb 6, 20250.44500.44500.44200.44300.4430-
Feb 5, 20250.43600.45600.43600.45500.4550-
Feb 4, 20250.43200.44500.43200.44500.4450-
Feb 3, 20250.43100.43900.43100.43900.4390-
Jan 31, 20250.42600.43900.42600.43900.4390-
Jan 30, 20250.44100.44900.43300.43300.4330-
Jan 29, 20250.44800.45000.43700.45000.4500-
Jan 28, 20250.42300.44400.42300.44400.4440-
Jan 27, 20250.42300.43000.42300.43000.4300-
Jan 24, 20250.42300.43300.42300.43100.4310-
Jan 23, 20250.42300.43100.42300.42300.4230-
Jan 22, 20250.41700.43200.41700.43000.4300-
Jan 21, 20250.41700.42400.41700.42400.4240-
Jan 20, 20250.43100.43100.43100.43100.4310-
Jan 17, 20250.42400.42400.42400.42400.4240-
Jan 16, 20250.41400.43300.41400.43300.4330-
Jan 15, 20250.42000.42000.41600.41600.4160-
Jan 14, 20250.41500.42600.41500.42600.4260-
Jan 13, 20250.42800.42800.42800.42800.4280-
Jan 10, 20250.40400.43800.40400.43600.4360-
Jan 9, 20250.41500.41500.41500.41500.4150-
Jan 8, 20250.40300.40300.40300.40300.4030-
Jan 7, 20250.37400.37400.37400.37400.3740-
Jan 6, 20250.37200.37400.37200.37400.3740-
Jan 3, 20250.37900.37900.37900.37900.3790-
Jan 2, 20250.38500.38500.38500.38500.3850-
Dec 30, 20240.39700.39700.38000.38000.3800-
Dec 27, 20240.37900.40400.37900.40400.4040-
Dec 23, 20240.39700.40200.38100.38200.3820-
Dec 20, 20240.41000.41000.40200.40300.4030-
Dec 19, 20240.40900.41700.40900.41000.4100-
Dec 18, 20240.41400.42200.41400.41600.4160-
Dec 17, 20240.42300.42500.41400.41400.4140-
Dec 16, 20240.42000.42800.42000.42800.4280-
Dec 13, 20240.42100.42700.42000.42000.4200-
Dec 12, 20240.42200.42900.42200.42600.4260-
Dec 11, 20240.43200.43800.42900.42900.4290-
Dec 10, 20240.43400.44000.43400.43800.4380-
Dec 9, 20240.43200.43200.43200.43200.4320-
Dec 6, 20240.43000.44000.43000.44000.4400-
Dec 5, 20240.42900.43800.42900.43800.4380-
Dec 4, 20240.45400.45400.42000.42900.4290-
Dec 3, 20240.45200.46200.45200.46100.4610-
Dec 2, 20240.45300.46100.45300.45900.4590-
Nov 29, 20240.46900.46900.45400.45400.4540-
Nov 28, 20240.46500.47700.46500.46900.4690-
Nov 27, 20240.45900.47300.45900.47300.4730-
Nov 26, 20240.46200.46600.44700.46600.4660-
Nov 25, 20240.44800.46900.44800.46300.4630-
Nov 22, 20240.43800.46300.43800.46300.4630-
Nov 21, 20240.42800.44500.42800.44500.4450-
Nov 20, 20240.44500.44500.43900.43900.4390-
Nov 19, 20240.46200.46200.45300.45300.4530-
Nov 18, 20240.44900.48000.44900.48000.4800-
Nov 15, 20240.44400.44400.44400.44400.4440-
Nov 14, 20240.46100.47000.45100.45100.4510-
Nov 13, 20240.45200.47100.44200.46100.4610-
Nov 12, 20240.44700.45900.44700.45900.4590-
Nov 11, 20240.45000.45000.44800.44800.4480-
Nov 8, 20240.46900.46900.45600.45800.4580-
Nov 7, 20240.45700.47600.45700.47600.4760-
Nov 6, 20240.42400.48200.42400.48200.4820-
Nov 5, 20240.42600.43300.42600.42600.4260-
Nov 4, 20240.45800.45800.43400.43400.4340-
Nov 1, 20240.45800.45800.45700.45800.4580-
Oct 31, 20240.45200.46600.45200.45800.4580-
Oct 30, 20240.46200.47000.45600.45900.4590-
Oct 29, 20240.43300.46800.43300.46800.4680-
Oct 28, 20240.43100.44000.43100.44000.4400-
Oct 25, 20240.44000.45800.43400.43400.4340-
Oct 24, 20240.47000.47000.44500.44700.4470-
Oct 23, 20240.47200.48000.46900.46900.4690-
Oct 22, 20240.51000.51000.46700.47200.4720-
Oct 21, 20240.51400.52600.51400.51800.5180-
Oct 18, 20240.48800.53400.48800.53400.5340-
Oct 17, 20240.46600.52200.46600.49600.4960-
Oct 16, 20240.45800.47400.45800.46900.4690-
Oct 15, 20240.45100.48500.45100.48500.4850-
Oct 14, 20240.45400.45900.45200.45900.4590-
Oct 11, 20240.45700.46400.45400.45400.4540-
Oct 10, 20240.44100.46000.44100.46000.4600-
Oct 9, 20240.43800.44800.42000.44800.4480-
Oct 8, 20240.45500.45500.40300.40300.4030-
Oct 7, 20240.49200.50000.44300.46200.4620-
Oct 4, 20240.49100.49100.49100.49100.4910-
Oct 3, 20240.53200.53200.49300.49900.4990-
Oct 2, 20240.55600.55600.55600.55600.5560-
Oct 1, 20240.55800.56800.55800.56800.5680-
Sep 30, 20240.56000.56600.56000.56600.5660-
Sep 27, 20240.56400.56400.55800.55800.5580-
Sep 26, 20240.60600.60600.60600.60600.6060-
Sep 25, 20240.61400.61400.61400.61400.6140-
Sep 24, 20240.59000.62600.59000.62600.6260-
Sep 23, 20240.69000.69000.63000.63200.6320-
Sep 20, 20240.74000.74000.69000.69000.6900-
Sep 19, 20240.74000.75200.74000.75200.7520-
Sep 18, 20240.77000.77000.74000.75200.7520-
Sep 17, 20240.72600.78400.72600.78400.7840-
Sep 16, 20240.72400.72600.72400.72600.7260-
Sep 13, 20240.74000.75200.73000.73400.7340-
Sep 12, 20240.73200.74800.73200.74800.7480-
Sep 11, 20240.73200.74600.73200.74600.7460-
Sep 10, 20240.73000.74400.73000.74200.7420-
Sep 9, 20240.73000.77200.73000.77200.7720-
Sep 6, 20240.72600.74600.72600.74600.7460-
Sep 5, 20240.73200.74600.73200.74000.7400-
Sep 4, 20240.75200.75200.74200.74400.7440-
Sep 3, 20240.73400.76400.73400.76400.7640-
Sep 2, 20240.73000.76200.73000.74200.7420-
Aug 30, 20240.73000.74600.73000.74200.7420-
Aug 29, 20240.72800.72800.72800.72800.7280-
Aug 28, 20240.73000.74000.72800.72800.7280-
Aug 27, 20240.78200.79600.75200.75400.7540-
Aug 26, 20240.77400.79600.77400.79600.7960-
Aug 23, 20240.72200.78800.72200.77600.7760-
Aug 22, 20240.76600.78400.76600.78400.7840-
Aug 21, 20240.71800.77800.71800.77800.7780-
Aug 20, 20240.76400.79800.76400.79800.7980-
Aug 19, 20240.70200.77400.70200.77400.7740-
Aug 16, 20240.72800.72800.71200.71200.7120-
Aug 15, 20240.72800.73000.72800.72800.7280-
Aug 14, 20240.71600.74200.71600.74000.7400-
Aug 13, 20240.70600.72800.70600.72600.7260-
Aug 12, 20240.70000.71600.70000.71600.7160-
Aug 9, 20240.81000.81000.71000.71200.7120-
Aug 8, 20240.80400.84800.80400.84600.8460-
Aug 7, 20240.80600.81800.80600.81600.8160-
Aug 6, 20240.81200.82400.81200.81800.8180-
Aug 5, 20240.83400.84400.78200.82400.8240-
Aug 2, 20240.83600.87400.83600.87400.8740-
Aug 1, 20240.84000.85400.81400.85400.8540-
Jul 31, 20240.82800.85600.82800.85400.8540-
Jul 30, 20240.83600.84400.83600.84200.8420-
Jul 29, 20240.84200.84200.84200.84200.8420-
Jul 26, 20240.85400.85400.85400.85400.8540-
Jul 25, 20240.83800.83800.83800.83800.8380-
Jul 24, 20240.83200.85400.83200.85200.8520-
Jul 23, 20240.82800.85000.82800.84200.8420-
Jul 22, 20240.83800.86200.83800.84600.8460-
Jul 19, 20240.84400.85800.84400.85800.8580-
Jul 18, 20240.85000.86400.85000.85800.8580-
Jul 17, 20240.84200.86600.84200.86600.8660-
Jul 16, 20240.86000.87000.85400.85400.8540-
Jul 15, 20240.86800.87800.86800.87400.8740-
Jul 12, 20240.84000.90800.84000.88000.8800-
Jul 11, 20240.83600.86000.83600.86000.8600-
Jul 10, 20240.85200.86200.85200.85200.8520-
Jul 9, 20240.83400.87800.83400.86600.8660-
Jul 8, 20240.82800.84800.82800.83400.8340-
Jul 5, 20240.85000.85000.85000.85000.8500-
Jul 4, 20240.85000.86600.85000.86200.8620-
Jul 3, 20240.85800.87200.85800.86400.8640-
Jul 2, 20240.87000.88400.85800.87000.8700-
Jul 1, 20240.87200.91200.87200.88600.8860-
Jun 28, 20240.87200.88800.87200.88600.8860-
Jun 27, 20240.86400.88400.86400.88400.8840-
Jun 26, 20240.88000.89600.87400.87400.8740-
Jun 25, 20240.94000.95600.87200.88200.8820-
Jun 24, 20240.93201.01000.93200.95400.9540-
Jun 21, 20240.92200.94800.92200.94800.9480-
Jun 20, 20240.94000.95800.93200.93400.9340-
Jun 19, 20240.93600.95600.93600.95600.9560-
Jun 18, 20240.93400.95000.93400.95000.9500-
Jun 17, 20240.94400.96200.92600.94600.9460-
Jun 14, 20240.97400.99000.96000.96000.9600-
Jun 13, 20240.97200.99400.97200.99200.9920-
Jun 12, 20240.97800.99800.97800.98800.9880-
Jun 11, 20240.98200.99600.98200.99400.9940-
Jun 10, 20241.02501.04000.99400.99400.9940-
Jun 7, 20241.03001.05501.03001.04501.0450-
Jun 6, 20240.98201.04500.98201.04501.0450-
Jun 5, 20240.96600.99800.96600.99800.9980-
Jun 4, 20240.98000.99400.98000.99200.9920-
Jun 3, 20240.97601.00000.97600.99000.9900-
May 31, 20240.97801.00000.97800.99200.9920-
May 30, 20240.97800.97800.97600.97800.9780-
May 29, 20240.98801.00000.98800.99800.9980-
May 28, 20240.99401.01000.99401.00001.0000-
May 27, 20240.98801.01000.98801.01001.0100-
May 24, 20241.02001.03001.02001.03001.0300-
May 23, 20241.01001.03501.01001.03501.0350-
May 22, 20241.01501.06501.01501.03001.0300-
May 21, 20241.04501.09501.03501.05001.0500-
May 20, 20241.04501.09501.04501.06501.0650-
May 17, 20241.03501.06001.03501.06001.0600-
May 16, 20241.04001.05501.04001.05501.0550-
May 15, 20240.97401.05500.97401.04001.0400-
May 14, 20240.99001.00500.95600.98400.9840-
May 13, 20241.01001.03500.98001.00501.0050-
May 10, 20241.08501.10001.07001.07001.0700-
May 9, 20241.07001.14001.07001.08501.0850-
May 8, 20241.04501.09001.04501.09001.0900-
May 7, 20241.13001.13001.04001.06501.0650-
May 6, 20241.34001.38501.34001.36001.3600-
May 3, 20241.34001.34501.34001.34001.3400-
May 2, 20241.34001.36001.34001.36001.3600-
Apr 30, 20241.40501.40501.40501.40501.4050-