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

Munich - Delayed Quote EUR

Starbreeze AB (2ST.MU)

0.0155
+0.0001
+(0.65%)
As of 8:03:47 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.01550.01550.01550.01550.0155-
May 5, 20250.01540.01540.01540.01540.01544,500
May 2, 20250.01980.01980.01980.01980.0198-
Apr 30, 20250.01990.01990.01990.01990.0199-
Apr 29, 20250.01990.01990.01990.01990.0199-
Apr 28, 20250.01590.01990.01590.01990.01994,500
Apr 25, 20250.01590.01590.01590.01590.0159-
Apr 24, 20250.01590.01590.01590.01590.0159-
Apr 23, 20250.01590.01590.01590.01590.0159-
Apr 22, 20250.01590.01590.01590.01590.0159-
Apr 17, 20250.01590.01590.01590.01590.0159-
Apr 16, 20250.01590.01590.01590.01590.0159-
Apr 15, 20250.01590.01590.01590.01590.0159-
Apr 14, 20250.01590.01590.01590.01590.0159-
Apr 11, 20250.01590.01590.01590.01590.0159-
Apr 10, 20250.01590.01590.01590.01590.0159-
Apr 9, 20250.01570.01570.01570.01570.0157-
Apr 8, 20250.01570.01570.01570.01570.0157-
Apr 7, 20250.01570.01570.01570.01570.0157-
Apr 4, 20250.01570.01570.01570.01570.0157-
Apr 3, 20250.01550.01550.01550.01550.0155-
Apr 2, 20250.01540.01540.01540.01540.0154-
Apr 1, 20250.01460.01460.01460.01460.0146-
Mar 31, 20250.01400.01400.01400.01400.0140-
Mar 28, 20250.01400.01400.01400.01400.0140-
Mar 27, 20250.01400.01400.01400.01400.0140-
Mar 26, 20250.01400.01400.01400.01400.0140-
Mar 25, 20250.01400.01400.01400.01400.0140-
Mar 24, 20250.01400.01400.01400.01400.0140-
Mar 21, 20250.01400.01400.01400.01400.0140-
Mar 20, 20250.01400.01400.01400.01400.0140-
Mar 19, 20250.01400.01400.01400.01400.0140-
Mar 18, 20250.01400.01400.01400.01400.0140-
Mar 17, 20250.01400.01400.01400.01400.0140-
Mar 14, 20250.01400.01400.01400.01400.0140-
Mar 13, 20250.02050.02050.01400.01400.014032,000
Mar 12, 20250.02050.02050.02050.02050.0205-
Mar 11, 20250.02050.02050.02050.02050.0205-
Mar 10, 20250.02050.02050.02050.02050.0205-
Mar 7, 20250.02050.02050.02050.02050.0205-
Mar 6, 20250.02050.02050.02050.02050.0205-
Mar 5, 20250.02050.02050.02050.02050.0205-
Mar 4, 20250.02050.02050.02050.02050.0205-
Mar 3, 20250.02050.02050.02050.02050.0205-
Feb 28, 20250.02070.02070.02070.02070.0207-
Feb 27, 20250.02070.02070.02070.02070.0207-
Feb 26, 20250.02070.02070.02070.02070.0207-
Feb 25, 20250.02110.02110.02070.02070.020715,000
Feb 24, 20250.02110.02110.02110.02110.0211-
Feb 21, 20250.02110.02110.02110.02110.0211-
Feb 20, 20250.02110.02110.02110.02110.0211-
Feb 19, 20250.02110.02110.02110.02110.0211-
Feb 18, 20250.02110.02110.02110.02110.0211-
Feb 17, 20250.02110.02110.02110.02110.0211-
Feb 14, 20250.02110.02110.02110.02110.0211-
Feb 13, 20250.02110.02110.02110.02110.0211-
Feb 12, 20250.02110.02110.02110.02110.0211-
Feb 11, 20250.02110.02110.02110.02110.0211-
Feb 10, 20250.02110.02110.02110.02110.0211-
Feb 7, 20250.02110.02110.02110.02110.0211-
Feb 6, 20250.02110.02110.02110.02110.0211-
Feb 5, 20250.02110.02110.02110.02110.0211-
Feb 4, 20250.02110.02110.02110.02110.0211-
Feb 3, 20250.02110.02110.02110.02110.0211-
Jan 31, 20250.02110.02110.02110.02110.0211-
Jan 30, 20250.02110.02110.02110.02110.0211-
Jan 29, 20250.02110.02110.02110.02110.0211-
Jan 28, 20250.02110.02110.02110.02110.0211-
Jan 27, 20250.02110.02110.02110.02110.0211-
Jan 24, 20250.02110.02110.02110.02110.0211-
Jan 23, 20250.02110.02110.02110.02110.0211-
Jan 22, 20250.02110.02110.02110.02110.0211-
Jan 21, 20250.02110.02110.02110.02110.0211-
Jan 20, 20250.02110.02110.02110.02110.0211-
Jan 17, 20250.02110.02110.02110.02110.0211-
Jan 16, 20250.02110.02110.02110.02110.0211-
Jan 15, 20250.02110.02110.02110.02110.0211-
Jan 14, 20250.02110.02110.02110.02110.0211-
Jan 13, 20250.01820.02210.01200.02110.02117
Jan 10, 20250.01820.01820.01820.01820.0182-
Jan 9, 20250.01820.01820.01820.01820.0182-
Jan 8, 20250.01820.01820.01820.01820.0182-
Jan 7, 20250.01820.01820.01820.01820.0182-
Jan 6, 20250.01820.01820.01820.01820.0182-
Jan 3, 20250.01820.01820.01820.01820.0182-
Jan 2, 20250.01820.01820.01820.01820.0182-
Dec 30, 20240.01740.01740.01740.01740.0174-
Dec 27, 20240.01740.01740.01740.01740.0174-
Dec 23, 20240.01170.01170.01170.01170.0117-
Dec 20, 20240.01170.01170.01170.01170.0117-
Dec 19, 20240.01540.01540.01170.01170.01171,000
Dec 18, 20240.01540.01540.01540.01540.0154-
Dec 17, 20240.01540.01540.01540.01540.0154-
Dec 16, 20240.01540.01540.01540.01540.0154-
Dec 13, 20240.01540.01540.01540.01540.0154-
Dec 12, 20240.01710.01710.01540.01540.01542,500
Dec 11, 20240.01710.01710.01710.01710.0171-
Dec 10, 20240.01710.01710.01710.01710.0171-
Dec 9, 20240.01710.01710.01710.01710.0171-
Dec 6, 20240.01710.01710.01710.01710.0171-
Dec 5, 20240.01710.01710.01710.01710.0171-
Dec 4, 20240.01710.01710.01710.01710.0171-
Dec 3, 20240.01710.01710.01710.01710.0171-
Dec 2, 20240.01710.01710.01710.01710.0171-
Nov 29, 20240.01710.01710.01710.01710.0171-
Nov 28, 20240.01710.01710.01710.01710.0171-
Nov 27, 20240.01710.01710.01710.01710.0171-
Nov 26, 20240.03020.03020.01710.01710.01714,444
Nov 25, 20240.03020.03020.03020.03020.0302-
Nov 22, 20240.03020.03020.03020.03020.0302-
Nov 21, 20240.03020.03020.03020.03020.0302-
Nov 20, 20240.03050.03050.03050.03050.0305-
Nov 19, 20240.03090.03090.03090.03090.0309-
Nov 18, 20240.03180.03180.03180.03180.0318-
Nov 15, 20240.03230.03230.03230.03230.0323-
Nov 14, 20240.03460.03460.03460.03460.0346-
Nov 13, 20240.03460.03460.03460.03460.0346-
Nov 12, 20240.03460.03460.03460.03460.0346-
Nov 11, 20240.03460.03460.03460.03460.0346-
Nov 8, 20240.03460.03460.03460.03460.0346-
Nov 7, 20240.03460.03460.03460.03460.0346-
Nov 6, 20240.03460.03460.03460.03460.0346-
Nov 5, 20240.03460.03460.03460.03460.0346-
Nov 4, 20240.03460.03460.03460.03460.0346-
Nov 1, 20240.03460.03460.03460.03460.0346-
Oct 31, 20240.03460.03460.03460.03460.0346-
Oct 30, 20240.03460.03460.03460.03460.0346-
Oct 29, 20240.03460.03460.03460.03460.0346-
Oct 28, 20240.03460.03460.03460.03460.0346-
Oct 25, 20240.03460.03460.03460.03460.0346-
Oct 24, 20240.03460.03460.03460.03460.0346-
Oct 23, 20240.03460.03460.03460.03460.0346-
Oct 22, 20240.03460.03460.03460.03460.0346-
Oct 21, 20240.03460.03460.03460.03460.0346-
Oct 18, 20240.03460.03460.03460.03460.0346-
Oct 17, 20240.03460.03460.03460.03460.0346-
Oct 16, 20240.03460.03460.03460.03460.0346-
Oct 15, 20240.03460.03460.03460.03460.0346-
Oct 14, 20240.03460.03460.03460.03460.0346-
Oct 11, 20240.03460.03460.03460.03460.0346-
Oct 10, 20240.03460.03460.03460.03460.0346-
Oct 9, 20240.03460.03460.03460.03460.0346-
Oct 8, 20240.03460.03460.03460.03460.0346-
Oct 7, 20240.03460.03460.03460.03460.0346-
Oct 4, 20240.03460.03460.03460.03460.0346-
Oct 3, 20240.03460.03460.03460.03460.0346-
Oct 2, 20240.03460.03460.03460.03460.0346-
Oct 1, 20240.03460.03460.03460.03460.0346-
Sep 30, 20240.03460.03460.03460.03460.0346-
Sep 27, 20240.03460.03460.03460.03460.0346-
Sep 26, 20240.03460.03460.03460.03460.0346-
Sep 25, 20240.03460.03460.03460.03460.0346-
Sep 24, 20240.03460.03460.03460.03460.0346-
Sep 23, 20240.03460.03460.03460.03460.0346-
Sep 20, 20240.03460.03460.03460.03460.0346-
Sep 19, 20240.03460.03460.03460.03460.0346-
Sep 18, 20240.03460.03460.03460.03460.0346-
Sep 17, 20240.03460.03460.03460.03460.0346-
Sep 16, 20240.03460.03460.03460.03460.0346-
Sep 13, 20240.03460.03460.03460.03460.0346-
Sep 12, 20240.03460.03460.03460.03460.0346-
Sep 11, 20240.03460.03460.03460.03460.0346-
Sep 10, 20240.03460.03460.03460.03460.0346-
Sep 9, 20240.03460.03460.03460.03460.0346-
Sep 6, 20240.03460.03460.03460.03460.0346-
Sep 5, 20240.03460.03460.03460.03460.0346-
Sep 4, 20240.03460.03460.03460.03460.0346-
Sep 3, 20240.03460.03460.03460.03460.0346-
Sep 2, 20240.03460.03460.03460.03460.0346-
Aug 30, 20240.03460.03460.03460.03460.0346-
Aug 29, 20240.03460.03460.03460.03460.0346-
Aug 28, 20240.03460.03460.03460.03460.0346-
Aug 27, 20240.03460.03460.03460.03460.0346-
Aug 26, 20240.03460.03460.03460.03460.0346-
Aug 23, 20240.03460.03460.03460.03460.0346-
Aug 22, 20240.03460.03460.03460.03460.0346-
Aug 21, 20240.03540.03540.03540.03540.0354-
Aug 20, 20240.03540.03540.03540.03540.0354-
Aug 19, 20240.03540.03540.03540.03540.0354-
Aug 16, 20240.03540.03540.03540.03540.0354-
Aug 15, 20240.03540.03540.03540.03540.0354-
Aug 14, 20240.04000.04000.04000.04000.0400-
Aug 13, 20240.04010.04010.04010.04010.0401-
Aug 12, 20240.04010.04010.04010.04010.0401-
Aug 9, 20240.04010.04010.04010.04010.0401-
Aug 8, 20240.04010.04010.04010.04010.0401-
Aug 7, 20240.04010.04010.04010.04010.0401-
Aug 6, 20240.04050.04050.04050.04050.0405-
Aug 5, 20240.04050.04050.04050.04050.0405-
Aug 2, 20240.04050.04050.04050.04050.0405-
Aug 1, 20240.04050.04050.04050.04050.0405-
Jul 31, 20240.04050.04050.04050.04050.0405-
Jul 30, 20240.04090.04090.04090.04090.0409-
Jul 29, 20240.04090.04090.04090.04090.0409-
Jul 26, 20240.04090.04090.04090.04090.0409-
Jul 25, 20240.04090.04090.04090.04090.0409-
Jul 24, 20240.04090.04090.04090.04090.0409-
Jul 23, 20240.04090.04090.04090.04090.0409-
Jul 22, 20240.04090.04090.04090.04090.0409-
Jul 19, 20240.04090.04090.04090.04090.0409-
Jul 18, 20240.04090.04090.04090.04090.0409-
Jul 17, 20240.04090.04090.04090.04090.0409-
Jul 16, 20240.04090.04090.04090.04090.0409-
Jul 15, 20240.04090.04090.04090.04090.0409-
Jul 12, 20240.04090.04090.04090.04090.0409-
Jul 11, 20240.04090.04090.04090.04090.0409-
Jul 10, 20240.04090.04090.04090.04090.0409-
Jul 9, 20240.04090.04090.04090.04090.0409-
Jul 8, 20240.04090.04090.04090.04090.0409-
Jul 5, 20240.04090.04090.04090.04090.0409-
Jul 4, 20240.04090.04090.04090.04090.0409-
Jul 3, 20240.04090.04090.04090.04090.0409-
Jul 2, 20240.04090.04090.04090.04090.0409-
Jul 1, 20240.04090.04090.04090.04090.0409-
Jun 28, 20240.04090.04090.04090.04090.0409-
Jun 27, 20240.04090.04090.04090.04090.0409-
Jun 26, 20240.04090.04090.04090.04090.0409-
Jun 25, 20240.04090.04090.04090.04090.0409-
Jun 24, 20240.04090.04090.04090.04090.0409-
Jun 21, 20240.04090.04090.04090.04090.0409-
Jun 20, 20240.04090.04090.04090.04090.0409-
Jun 19, 20240.04180.04180.04180.04180.0418-
Jun 18, 20240.04180.04180.04180.04180.0418-
Jun 17, 20240.04310.04310.04310.04310.0431-
Jun 14, 20240.04390.04390.04390.04390.0439-
Jun 13, 20240.04390.04390.04390.04390.0439-
Jun 12, 20240.04390.04390.04390.04390.0439-
Jun 11, 20240.04480.04480.04480.04480.0448-
Jun 10, 20240.02130.04480.02130.04480.044815,000
Jun 7, 20240.02240.02240.02130.02130.02131,000
Jun 6, 20240.04240.04240.02240.02240.02245,000
Jun 5, 20240.04240.04240.04240.04240.0424-
Jun 4, 20240.04240.04240.04240.04240.0424-
Jun 3, 20240.04240.04240.04240.04240.0424-
May 31, 20240.03480.04250.03480.04240.042430,000
May 30, 20240.03480.03480.03480.03480.0348-
May 29, 20240.03480.03480.03480.03480.0348-
May 28, 20240.03480.03480.03480.03480.0348-
May 27, 20240.03480.03480.03480.03480.0348-
May 24, 20240.03970.03970.03480.03480.03481,400
May 23, 20240.03970.03970.03970.03970.0397-
May 22, 20240.03970.03970.03970.03970.0397-
May 21, 20240.03970.03970.03970.03970.0397-
May 20, 20240.03970.03970.03970.03970.0397-
May 17, 20240.03970.03970.03970.03970.0397-
May 16, 20240.03350.09480.03350.06470.064745,200
May 15, 20240.03350.03350.03350.03350.0335-
May 14, 20240.03350.03350.03350.03350.0335-
May 13, 20240.03420.03420.03420.03420.0342-
May 10, 20240.03340.04410.03340.04410.044115,000
May 9, 20240.03340.03340.03340.03340.0334-
May 8, 20240.03450.03450.03450.03450.0345-
May 7, 20240.03450.03450.03450.03450.0345-
May 6, 20240.03290.03450.03290.03450.034515,000