Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Bloober Team SA (6BO.SG)

Compare
6.39
-0.11
(-1.69%)
At close: March 7 at 9:35:48 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20256.386.556.386.396.39-
Mar 6, 20256.476.596.476.506.50-
Mar 5, 20256.376.606.376.606.60-
Mar 4, 20256.456.596.456.506.50-
Mar 3, 20256.536.676.446.666.66-
Feb 28, 20256.546.716.546.706.70-
Feb 27, 20256.656.776.656.756.75-
Feb 26, 20256.626.876.626.876.87-
Feb 25, 20256.386.786.386.776.77-
Feb 24, 20256.396.546.396.396.39-
Feb 21, 20256.396.536.396.536.53-
Feb 20, 20256.276.536.276.516.51-
Feb 19, 20256.366.496.366.436.43-
Feb 18, 20256.396.516.396.516.51-
Feb 17, 20256.386.506.386.506.50-
Feb 14, 20256.256.546.256.546.54-
Feb 13, 20256.406.516.366.366.36-
Feb 12, 20256.196.556.196.536.53-
Feb 11, 20256.076.336.076.326.32-
Feb 10, 20256.136.386.136.176.17-
Feb 7, 20255.886.305.886.126.12-
Feb 6, 20255.655.935.655.935.93-
Feb 5, 20255.485.795.485.775.77-
Feb 4, 20255.275.725.275.585.58-
Feb 3, 20255.375.465.375.415.41-
Jan 31, 20255.435.515.435.515.51-
Jan 30, 20255.365.565.365.565.56-
Jan 29, 20255.245.555.245.495.49-
Jan 28, 20255.145.365.145.355.35-
Jan 27, 20255.225.345.225.255.25-
Jan 24, 20255.245.405.245.335.33-
Jan 23, 20255.205.405.205.245.24-
Jan 22, 20255.135.335.135.325.32-
Jan 21, 20255.095.275.095.225.22-
Jan 20, 20255.185.185.185.185.18-
Jan 17, 20255.225.225.225.225.22-
Jan 16, 20255.195.335.195.335.33-
Jan 15, 20255.205.345.205.345.34-
Jan 14, 20255.225.335.225.295.29-
Jan 13, 20255.185.185.185.185.18-
Jan 10, 20255.155.315.155.305.30-
Jan 9, 20255.155.155.155.155.15-
Jan 8, 20255.215.215.215.215.21-
Jan 7, 20255.265.265.265.265.26-
Jan 6, 20255.245.275.245.275.27-
Jan 3, 20255.235.235.235.235.23-
Jan 2, 20255.215.215.215.215.21-
Dec 30, 20245.165.455.165.395.39-
Dec 27, 20245.125.325.125.275.27-
Dec 23, 20244.825.124.825.005.00-
Dec 20, 20244.794.954.794.914.91-
Dec 19, 20244.794.894.784.784.78-
Dec 18, 20244.804.934.804.914.91-
Dec 17, 20244.804.914.804.894.89-
Dec 16, 20244.794.914.794.884.88-
Dec 13, 20244.824.954.794.794.79-
Dec 12, 20244.824.934.824.824.82-
Dec 11, 20244.824.914.824.914.91-
Dec 10, 20244.824.934.824.904.90-
Dec 9, 20244.864.864.864.864.86-
Dec 6, 20244.864.944.864.934.93-
Dec 5, 20244.925.044.924.934.93-
Dec 4, 20244.785.094.784.914.91-
Dec 3, 20244.944.944.824.894.89-
Dec 2, 20244.775.004.775.005.00-
Nov 29, 20244.724.904.724.784.78-
Nov 28, 20244.794.884.724.724.72-
Nov 27, 20244.784.944.784.844.84-
Nov 26, 20244.764.954.764.904.90-
Nov 25, 20244.704.864.704.774.77-
Nov 22, 20244.614.784.614.784.78-
Nov 21, 20244.644.714.634.714.71-
Nov 20, 20244.634.784.634.764.76-
Nov 19, 20244.684.744.534.744.74-
Nov 18, 20244.764.864.764.824.82-
Nov 15, 20244.844.844.844.844.84-
Nov 14, 20244.864.974.864.914.91-
Nov 13, 20244.915.024.864.864.86-
Nov 12, 20244.905.054.905.045.04-
Nov 11, 20244.934.934.914.914.91-
Nov 8, 20244.965.034.965.035.03-
Nov 7, 20244.975.134.975.075.07-
Nov 6, 20244.935.074.935.065.06-
Nov 5, 20244.955.134.944.944.94-
Nov 4, 20244.875.124.875.125.12-
Nov 1, 20244.884.884.874.874.87-
Oct 31, 20244.935.084.884.884.88-
Oct 30, 20245.145.265.045.045.04-
Oct 29, 20245.125.265.125.255.25-
Oct 28, 20245.095.265.095.245.24-
Oct 25, 20245.115.245.115.225.22-
Oct 24, 20245.085.235.085.235.23-
Oct 23, 20245.255.375.085.085.08-
Oct 22, 20245.305.395.305.355.35-
Oct 21, 20245.305.445.305.365.36-
Oct 18, 20245.345.705.345.495.49-
Oct 17, 20245.165.495.165.435.43-
Oct 16, 20245.205.325.205.295.29-
Oct 15, 20245.195.375.195.325.32-
Oct 14, 20245.285.365.285.315.31-
Oct 11, 20245.155.345.155.285.28-
Oct 10, 20245.235.255.225.255.25-
Oct 9, 20245.105.235.025.235.23-
Oct 8, 20245.375.425.295.305.30-
Oct 7, 20244.684.684.684.684.68-
Oct 4, 20244.924.924.924.924.92-
Oct 3, 20244.945.154.944.974.97-
Oct 2, 20244.864.864.864.864.86-
Oct 1, 20244.634.764.634.764.76-
Sep 30, 20244.514.624.514.624.62-
Sep 27, 20244.394.504.394.504.50-
Sep 26, 20244.334.334.334.334.33-
Sep 25, 20244.614.614.614.614.61-
Sep 24, 20244.644.644.574.614.61-
Sep 23, 20244.864.864.664.764.76-
Sep 20, 20244.854.954.854.864.86-
Sep 19, 20244.864.914.864.914.91-
Sep 18, 20244.864.974.864.964.96-
Sep 17, 20244.754.934.754.934.93-
Sep 16, 20244.864.864.764.764.76-
Sep 13, 20244.845.004.844.974.97-
Sep 12, 20244.805.024.804.944.94-
Sep 11, 20244.885.014.884.954.95-
Sep 10, 20244.904.984.904.974.97-
Sep 9, 20244.955.054.955.005.00-
Sep 6, 20244.955.064.955.065.06-
Sep 5, 20244.955.084.955.075.07-
Sep 4, 20245.005.065.005.065.06-
Sep 3, 20244.985.114.985.105.10-
Sep 2, 20244.955.094.955.095.09-
Aug 30, 20244.975.094.975.075.07-
Aug 29, 20244.974.974.974.974.97-
Aug 28, 20244.975.104.974.974.97-
Aug 27, 20244.955.104.955.095.09-
Aug 26, 20244.975.124.975.075.07-
Aug 23, 20244.844.994.844.974.97-
Aug 22, 20244.935.064.935.065.06-
Aug 21, 20244.905.044.905.045.04-
Aug 20, 20244.885.134.884.994.99-
Aug 19, 20244.725.094.725.015.01-
Aug 16, 20244.574.804.574.804.80-
Aug 15, 20244.574.574.574.574.57-
Aug 14, 20244.534.664.534.664.66-
Aug 13, 20244.554.664.554.644.64-
Aug 12, 20244.434.664.434.664.66-
Aug 9, 20244.424.564.424.554.55-
Aug 8, 20244.434.594.434.524.52-
Aug 7, 20244.474.694.474.534.53-
Aug 6, 20244.454.724.454.644.64-
Aug 5, 20244.645.444.595.445.44-
Aug 2, 20244.724.854.724.754.75-
Aug 1, 20244.804.894.804.844.84-
Jul 31, 20244.824.914.824.914.91-
Jul 30, 20244.704.994.704.994.99-
Jul 29, 20244.734.734.734.734.73-
Jul 26, 20244.824.824.824.824.82-
Jul 25, 20244.764.764.764.764.76-
Jul 24, 20244.764.894.764.874.87-
Jul 23, 20244.754.864.754.864.86-
Jul 22, 20244.724.864.724.864.86-
Jul 19, 20244.724.854.724.854.85-
Jul 18, 20244.704.864.704.824.82-
Jul 17, 20244.824.884.824.844.84-
Jul 16, 20244.915.084.784.944.94-
Jul 15, 20244.935.064.935.055.05-
Jul 12, 20244.925.044.925.045.04-
Jul 11, 20244.845.144.845.085.08-
Jul 10, 20244.955.044.934.944.94-
Jul 9, 20245.025.115.025.065.06-
Jul 8, 20244.915.124.915.025.02-
Jul 5, 20244.684.684.684.684.68-
Jul 4, 20244.664.784.664.754.75-
Jul 3, 20244.554.754.554.744.74-
Jul 2, 20244.614.664.614.644.64-
Jul 1, 20244.704.774.704.734.73-
Jun 28, 20244.724.824.724.804.80-
Jun 27, 20244.704.824.704.804.80-
Jun 26, 20244.724.834.724.824.82-
Jun 25, 20244.764.914.764.834.83-
Jun 24, 20244.784.914.784.874.87-
Jun 21, 20244.844.954.844.894.89-
Jun 20, 20244.804.954.804.954.95-
Jun 19, 20244.794.974.794.914.91-
Jun 18, 20244.864.934.864.934.93-
Jun 17, 20244.804.974.804.974.97-
Jun 14, 20244.844.974.844.944.94-
Jun 13, 20244.924.974.924.954.95-
Jun 12, 20244.855.054.855.055.05-
Jun 11, 20244.804.994.804.994.99-
Jun 10, 20245.005.044.894.934.93-
Jun 7, 20244.975.144.975.145.14-
Jun 6, 20244.895.074.895.055.05-
Jun 5, 20244.845.034.845.035.03-
Jun 4, 20245.155.275.045.055.05-
Jun 3, 20245.375.375.215.265.26-
May 31, 20245.455.495.275.495.49-
May 30, 20245.385.455.385.455.45-
May 29, 20245.445.685.445.675.67-
May 28, 20245.205.565.205.565.56-
May 27, 20245.265.355.265.325.32-
May 24, 20245.275.395.275.395.39-
May 23, 20245.285.425.285.395.39-
May 22, 20245.325.445.325.405.40-
May 21, 20245.305.465.305.445.44-
May 20, 20245.315.465.315.465.46-
May 17, 20245.225.435.225.435.43-
May 16, 20245.155.395.155.395.39-
May 15, 20245.245.315.165.165.16-
May 14, 20245.165.325.165.305.30-
May 13, 20245.225.315.225.305.30-
May 10, 20245.205.335.205.285.28-
May 9, 20245.085.365.085.365.36-
May 8, 20245.085.225.085.195.19-
May 7, 20245.065.255.065.215.21-
May 6, 20245.115.235.115.175.17-
May 3, 20245.105.125.105.115.11-
May 2, 20245.235.265.195.225.22-
Apr 30, 20245.105.345.105.345.34-
Apr 29, 20244.705.054.705.035.03-
Apr 26, 20244.644.784.644.784.78-
Apr 25, 20244.594.734.594.634.63-
Apr 24, 20244.614.814.614.784.78-
Apr 23, 20244.684.784.684.714.71-
Apr 22, 20244.844.924.784.784.78-
Apr 19, 20244.814.914.814.914.91-
Apr 18, 20244.914.914.914.914.91-
Apr 17, 20244.864.864.864.864.86-
Apr 16, 20245.065.065.065.065.06-
Apr 15, 20244.995.094.995.045.04-
Apr 12, 20245.035.145.035.135.13-
Apr 11, 20245.075.215.035.035.03-
Apr 10, 20245.055.285.055.285.28-
Apr 9, 20245.105.185.105.185.18-
Apr 8, 20245.045.205.045.205.20-
Apr 5, 20245.035.215.035.155.15-
Apr 4, 20244.995.164.995.155.15-
Apr 3, 20245.035.195.035.095.09-
Apr 2, 20245.065.225.065.125.12-
Mar 28, 20245.105.215.105.155.15-
Mar 27, 20245.175.315.145.165.16-
Mar 26, 20245.215.335.215.315.31-
Mar 25, 20245.235.395.235.325.32-
Mar 22, 20245.285.445.285.395.39-
Mar 21, 20245.335.445.335.405.40-
Mar 20, 20245.415.515.415.505.50-
Mar 19, 20245.195.545.195.455.45-
Mar 18, 20245.365.545.295.295.29-
Mar 15, 20245.335.445.335.375.37-
Mar 14, 20245.265.365.265.365.36-
Mar 13, 20245.205.445.205.415.41-
Mar 12, 20244.995.364.995.295.29-
Mar 11, 20245.145.145.145.145.14-
Mar 8, 20245.135.135.135.135.13-
Mar 7, 20245.145.285.145.245.24-

Related Tickers

0K6G.IL NetEase, Inc.
101.24
-1.06%
 
BLBLF Bilibili Inc.
22.10
0.00%
 
2EC.F everplay group plc
2.3000
-5.74%
 
RFV.SG Don't Nod Entertainment S.A.
0.9400
-2.89%
 
BUFT.TA Buff Technologies Ltd.
1,972.00
+7.23%
 
R2BL34.SA Roblox Corporation
32.84
-2.84%
 
RBLX.MX Roblox Corporation
1,089.66
-15.59%
 
OTGLF CD Projekt S.A.
53.51
0.00%
 
NTOA.BE Nintendo Co Ltd
16.10
-8.00%
 
FDEV.L Frontier Developments plc
186.40
-1.89%