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

Stuttgart - Delayed Quote EUR

Ten Square Games S.A. (1HQ.SG)

Compare
19.90
+0.06
+(0.30%)
As of 4:32:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202519.9820.2019.7619.9019.90-
Apr 10, 202519.4619.8619.4619.8419.84-
Apr 9, 202519.4419.5019.3019.5019.50-
Apr 8, 202519.0619.6819.0619.6819.68-
Apr 7, 202519.3019.3018.8219.1019.10-
Apr 4, 202519.8819.8819.3219.3919.39-
Apr 3, 202520.3020.3019.9820.0420.04-
Apr 2, 202520.3820.5020.3820.5020.50-
Apr 1, 202520.5220.7620.3020.3020.30-
Mar 31, 202520.5820.9220.4620.4620.46-
Mar 28, 202519.8820.0619.6320.0020.00-
Mar 27, 202520.1420.1419.8419.8419.84-
Mar 26, 202520.7821.0020.2020.2020.20-
Mar 25, 202519.1219.1219.1219.1219.12-
Mar 24, 202519.0519.3119.0519.2219.22-
Mar 21, 202518.8519.2318.8519.2219.22-
Mar 20, 202518.8318.8818.7818.8718.87-
Mar 19, 202518.3318.6618.3318.6618.66-
Mar 18, 202517.9618.2917.9618.2618.26-
Mar 17, 202517.7817.9417.7817.9417.94-
Mar 14, 202517.9417.9417.8017.8017.80-
Mar 13, 202517.9517.9517.8217.9317.93-
Mar 12, 202517.7117.8817.7117.8317.83-
Mar 11, 202517.8617.9617.7517.7617.76-
Mar 10, 202518.0318.0318.0018.0018.00-
Mar 7, 202518.0218.0517.9618.0518.05-
Mar 6, 202518.1618.1618.0218.0318.03-
Mar 5, 202518.1718.3718.1718.3718.37-
Mar 4, 202518.3618.3718.0318.1118.11-
Mar 3, 202518.3418.4918.2618.4518.45-
Feb 28, 202518.4418.5318.3818.4318.43-
Feb 27, 202518.6518.6518.5518.5518.55-
Feb 26, 202518.7518.8318.5918.6318.63-
Feb 25, 202518.9319.1318.7718.7718.77-
Feb 24, 202518.8819.0718.8418.9518.95-
Feb 21, 202518.7619.0018.7618.9918.99-
Feb 20, 202519.0019.0318.8619.0019.00-
Feb 19, 202519.0119.0918.8018.8018.80-
Feb 18, 202519.1019.2318.9819.0719.07-
Feb 17, 202519.1519.1518.9219.0919.09-
Feb 14, 202519.2419.3619.1819.2019.20-
Feb 13, 202519.3819.5519.1319.2019.20-
Feb 12, 202519.5419.7619.3219.3219.32-
Feb 11, 202519.3019.5819.3019.5819.58-
Feb 10, 202518.8519.2418.7219.2419.24-
Feb 7, 202517.9019.0617.9018.8418.84-
Feb 6, 202517.7218.0817.7217.9817.98-
Feb 5, 202517.5417.8117.5417.7517.75-
Feb 4, 202517.4617.5217.4417.4417.44-
Feb 3, 202517.9117.9117.4017.4017.40-
Jan 31, 202517.9118.1817.9018.1218.12-
Jan 30, 202517.6118.1317.6117.9517.95-
Jan 29, 202518.1518.1617.8117.8117.81-
Jan 28, 202517.7317.7617.4517.7117.71-
Jan 27, 202517.7317.7317.4517.4717.47-
Jan 24, 202517.7717.9917.7717.7717.77-
Jan 23, 202517.8617.9217.7617.7617.76-
Jan 22, 202517.2117.9017.2117.8717.87-
Jan 21, 202517.1417.2617.1417.2617.26-
Jan 20, 202516.8616.8616.8616.8616.86-
Jan 17, 202516.8716.8716.8716.8716.87-
Jan 16, 202516.8017.0716.7817.0717.07-
Jan 15, 202516.7616.8916.7616.8316.83-
Jan 14, 202516.9716.9716.8516.8616.86-
Jan 13, 202516.8316.8316.8316.8316.83-
Jan 10, 202517.0817.0816.8316.8316.83-
Jan 9, 202516.9118.4416.9118.4418.44-
Jan 8, 202517.3317.3317.3317.3317.33-
Jan 7, 202517.2117.2117.2117.2117.21-
Jan 6, 202517.1417.2217.1417.2217.22-
Jan 3, 202517.1317.1317.1317.1317.13-
Jan 2, 202516.2116.2116.2116.2116.21-
Dec 30, 202416.3416.3416.2216.2216.22-
Dec 27, 202416.3116.3216.2616.2916.29-
Dec 23, 202416.4716.4716.1016.1216.12-
Dec 20, 202416.7816.7816.4016.4016.40-
Dec 19, 202416.6116.8416.3916.7616.76-
Dec 18, 202416.6516.9316.6116.6116.61-
Dec 17, 202417.6717.6716.6816.6816.68-
Dec 16, 202417.6717.6717.4217.4217.42-
Dec 13, 202417.5517.9417.4917.6617.66-
Dec 12, 202417.7017.7317.4717.5517.55-
Dec 11, 202418.1818.1817.7617.7617.76-
Dec 10, 202418.1818.3818.1418.1518.15-
Dec 9, 202418.2418.2418.2418.2418.24-
Dec 6, 202418.4618.4618.1118.2118.21-
Dec 5, 202417.6618.5617.6618.5618.56-
Dec 4, 202417.5117.7117.5017.6617.66-
Dec 3, 202417.5417.6617.5317.5517.55-
Dec 2, 202417.4917.6817.4817.4817.48-
Nov 29, 202417.4117.4117.4117.4117.41-
Nov 28, 202417.6117.6117.6117.6117.61-
Nov 27, 202417.9217.9217.9217.9217.92-
Nov 26, 202417.6917.6917.6917.6917.69-
Nov 25, 202417.7417.7417.7417.7417.74-
Nov 22, 202417.7617.7617.7617.7617.76-
Nov 21, 202417.3117.3117.3117.3117.31-
Nov 20, 202417.3917.3917.3917.3917.39-
Nov 19, 202418.0518.0518.0518.0518.05-
Nov 18, 202417.2717.2717.2717.2717.27-
Nov 15, 202417.4217.4217.4217.4217.42-
Nov 14, 202418.4418.4418.4418.4418.44-
Nov 13, 202418.5518.5518.5518.5518.55-
Nov 12, 202418.1418.1418.1418.1418.14-
Nov 11, 202418.2818.2818.1918.1918.19-
Nov 8, 202418.4518.4518.2818.2818.28-
Nov 7, 202417.9218.2517.9218.2518.25-
Nov 6, 202417.6517.8917.6517.8217.82-
Nov 5, 202417.6117.7117.6117.7117.71-
Nov 4, 202417.8517.8517.6617.6717.67-
Nov 1, 202417.8717.8717.8417.8617.86-
Oct 31, 202418.2118.2117.6717.8817.88-
Oct 30, 202418.1718.2618.0518.2618.26-
Oct 29, 202418.5418.5418.1218.1218.12-
Oct 28, 202418.7218.7218.5718.6118.61-
Oct 25, 202418.5718.6418.4118.4818.48-
Oct 24, 202418.7818.7818.6718.6718.67-
Oct 23, 202418.8218.8318.4818.7818.78-
Oct 22, 202418.9119.0318.7018.7418.74-
Oct 21, 202419.1519.2418.9018.9218.92-
Oct 18, 202419.4219.4219.1119.1819.18-
Oct 17, 202421.0021.0020.9221.0021.00477
Oct 16, 202421.0021.0021.0021.0021.00-
Oct 15, 202421.0021.0021.0021.0021.00-
Oct 14, 202421.0021.0021.0021.0021.00-
Oct 11, 202421.0021.0021.0021.0021.00-
Oct 10, 202421.0021.0021.0021.0021.00-
Oct 9, 202420.5621.0020.5221.0021.00-
Oct 8, 202421.1021.1020.6020.6820.68-
Oct 7, 202420.3821.1220.3821.1221.12-
Oct 4, 202420.2220.2220.2220.2220.22-
Oct 3, 202420.6420.6620.4620.5420.54-
Oct 2, 202421.1221.1221.1221.1221.12-
Oct 1, 202421.4421.4421.3821.3821.38-
Sep 30, 202421.6021.6021.3621.3621.36-
Sep 27, 202421.2421.5821.2421.5821.58-
Sep 26, 202421.2221.2221.2221.2221.22-
Sep 25, 202421.2421.2421.2421.2421.24-
Sep 24, 202421.0621.1621.0221.1621.16-
Sep 23, 202421.4421.4421.1221.1821.18-
Sep 20, 202421.3821.5421.3821.4621.46-
Sep 19, 202421.4621.4621.3421.3421.34-
Sep 18, 202421.8021.8021.4821.4821.48-
Sep 17, 202421.4821.8021.4221.8021.80-
Sep 16, 202421.4621.5021.4621.5021.50-
Sep 13, 202421.2021.3821.2021.3821.38-
Sep 12, 202421.3221.3621.2621.3021.30-
Sep 11, 202421.0821.6821.0821.4021.40-
Sep 10, 202421.0021.1821.0021.1621.16100
Sep 9, 202420.9621.0420.9621.0221.02-
Sep 6, 202420.8821.1220.8821.1021.10-
Sep 5, 202421.2221.4421.0821.0821.08-
Sep 4, 202421.4821.4820.9821.2221.22-
Sep 3, 202421.4421.5821.4221.4821.48-
Sep 2, 202421.3621.4421.3021.4421.44-
Aug 30, 202421.3821.4821.3021.4821.48-
Aug 29, 202421.0021.0021.0021.0021.00-
Aug 28, 202420.6821.0220.6621.0021.00-
Aug 27, 202419.1419.1419.1419.1419.14-
Aug 26, 202419.1419.3119.0719.2619.26-
Aug 23, 202419.1319.2419.0119.1619.16-
Aug 22, 202419.1519.1519.0719.0919.09-
Aug 21, 202419.0919.1719.0419.0819.08-
Aug 20, 202419.4419.4419.0619.1119.11-
Aug 19, 202419.1419.5119.0519.4419.44-
Aug 16, 202418.7819.4618.7819.0419.04-
Aug 15, 202418.7818.7918.7818.7918.79-
Aug 14, 202418.6018.9518.5818.9118.91-
Aug 13, 202418.9318.9318.5218.6218.62-
Aug 12, 202418.7318.9518.7318.8918.89-
Aug 9, 202418.5418.7218.5418.6218.62-
Aug 8, 202418.8118.8118.5318.7518.75-
Aug 7, 202418.5818.8518.5518.8518.85-
Aug 6, 202418.3118.7418.3118.3518.3549
Aug 5, 202418.5518.5517.8118.3718.37-
Aug 2, 202419.2819.2818.6618.6618.66-
Aug 1, 202419.2619.5019.1219.4719.47-
Jul 31, 202418.7619.1718.7619.1719.17-
Jul 30, 202418.3319.2718.3318.8418.84-
Jul 29, 202418.3418.3418.3418.3418.34-
Jul 26, 202418.5318.5318.5318.5318.53-
Jul 25, 202418.1618.1618.1618.1618.16-
Jul 24, 202418.5118.7118.4018.4218.42-
Jul 23, 202418.6618.6618.5018.5118.51-
Jul 22, 202418.7118.8118.7118.7518.75-
Jul 19, 202419.1219.1218.8318.8718.87-
Jul 18, 202418.8219.1118.7219.1119.11-
Jul 17, 202418.8618.8618.6018.7618.76-
Jul 16, 202419.8419.8418.7818.8818.88-
Jul 15, 202419.6319.8519.6119.8319.83115
Jul 12, 202419.4719.4719.4719.4719.47-
Jul 11, 202418.9518.9518.9518.9518.95-
Jul 10, 202418.7418.7418.7418.7418.74-
Jul 9, 202418.8118.8118.8118.8118.81-
Jul 8, 202418.7618.7618.7618.7618.76-
Jul 5, 202418.8718.8718.8718.8718.87-
Jul 4, 202419.1019.1019.1019.1019.10-
Jul 3, 202418.6918.6918.6918.6918.69-
Jul 2, 202418.9018.9018.9018.9018.90-
Jul 1, 202418.3118.4018.3118.4018.40-
Jun 28, 202418.5918.5918.2118.3418.34-
Jun 27, 202418.7718.7718.4018.4018.40-
Jun 26, 202418.8819.0718.7418.7618.76-
Jun 25, 202418.8518.9818.5118.5118.51-
Jun 24, 202418.1918.8618.1918.8618.86-
Jun 21, 202417.9718.4717.9718.3418.34-
Jun 20, 202417.7418.1217.7418.1218.12-
Jun 19, 202417.5617.7017.5417.7017.70-
Jun 18, 202417.5417.8417.5417.7017.70-
Jun 17, 202417.9518.0717.8517.8517.85-
Jun 14, 202418.1218.1617.9417.9517.95-
Jun 13, 202418.1618.1618.0218.0218.02-
Jun 12, 202418.7218.7218.2018.2018.20-
Jun 11, 202419.2219.2218.9618.9618.96-
Jun 10, 202419.4519.4519.0419.1019.10-
Jun 7, 202419.5319.5319.3919.3919.39-
Jun 6, 202419.5319.5919.3319.4819.48-
Jun 5, 202419.6219.6219.4919.5119.51-
Jun 4, 202419.5919.7719.4919.7119.71-
Jun 3, 202420.0020.0019.5319.5319.53-
May 31, 202419.4820.1219.4819.9119.91-
May 30, 202419.5019.5019.4419.4919.49-
May 29, 202420.4820.4820.0020.0020.00-
May 28, 202420.8020.8620.3020.4820.48-
May 27, 202420.7221.0020.7220.9220.92-
May 24, 202420.6220.7220.6220.7220.72-
May 23, 202420.8621.0420.7220.7220.72-
May 22, 202421.1421.2220.8620.8620.86-
May 21, 202420.9621.3220.9621.2021.20-
May 20, 202421.3621.3620.8820.9420.94-
May 17, 202421.5021.5621.2021.3421.34-
May 16, 202420.7821.4420.7821.4421.44-
May 15, 202420.4220.8020.4220.8020.80-
May 14, 202419.5520.3819.4620.3820.38-
May 13, 202419.3119.7019.3119.6319.63-
May 10, 202419.5819.5819.3119.3119.31-
May 9, 202419.6819.7819.5619.5619.56-
May 8, 202419.6619.9019.6619.6919.69-
May 7, 202419.7519.8619.6819.8619.86-
May 6, 202419.5019.9719.5019.7119.71-
May 3, 202419.4619.5119.4519.4719.47-
May 2, 202421.0421.0421.0421.0421.04-
Apr 30, 202418.9918.9918.8518.8518.85-
Apr 29, 202419.1719.3518.8419.0119.01-
Apr 26, 202419.2619.4319.1519.1519.15-
Apr 25, 202419.7619.7619.1619.2319.23-
Apr 24, 202420.4820.4819.7419.8819.88-
Apr 23, 202420.5820.5820.3620.3620.36-
Apr 22, 202420.6620.6820.5420.6020.60-
Apr 19, 202420.5220.5220.4420.4420.44-
Apr 18, 202420.9820.9820.9820.9820.98-
Apr 17, 202420.7020.7020.7020.7020.70-
Apr 16, 202421.4421.4421.2021.2021.20-
Apr 15, 202421.6421.6621.6221.6621.66-
Apr 12, 202421.5221.8421.5021.8421.84-
Apr 11, 202421.6021.6221.5221.5221.52-