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

Munich - Delayed Quote EUR

PlayWay SA (6P5.MU)

72.10
0.00
(0.00%)
At close: May 2 at 8:04:21 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202572.1072.1072.1072.1072.10-
Apr 30, 202570.1072.1070.1072.1072.1014
Apr 29, 202569.7069.7069.7069.7069.70-
Apr 28, 202567.6067.6067.6067.6067.60-
Apr 25, 202565.6065.6065.6065.6065.60-
Apr 24, 202565.6065.6065.6065.6065.60-
Apr 23, 202563.8064.3063.8064.3064.309
Apr 22, 202563.8063.8063.8063.8063.80-
Apr 17, 202563.8063.8063.8063.8063.80-
Apr 16, 202563.8063.8063.8063.8063.80-
Apr 15, 202563.8063.8063.8063.8063.80-
Apr 14, 202564.1064.1063.4063.4063.407
Apr 11, 202563.8063.8063.8063.8063.80-
Apr 10, 202563.8063.8063.8063.8063.80-
Apr 9, 202563.8063.8063.8063.8063.80-
Apr 8, 202564.8064.8062.8062.8062.8015
Apr 7, 202564.3064.8061.5064.8064.8027
Apr 4, 202565.6065.6064.3064.3064.3032
Apr 3, 202566.9066.9065.6065.6065.6075
Apr 2, 202566.9066.9066.9066.9066.90-
Apr 1, 202566.9066.9066.9066.9066.90-
Mar 31, 202567.9067.9067.9067.9067.90-
Mar 28, 202567.9067.9067.9067.9067.90-
Mar 27, 202567.9067.9067.9067.9067.90-
Mar 26, 202567.9067.9067.9067.9067.90-
Mar 25, 202567.9067.9067.9067.9067.90-
Mar 24, 202567.9067.9067.9067.9067.90-
Mar 21, 202567.9067.9067.9067.9067.90-
Mar 20, 202567.9067.9067.9067.9067.9012
Mar 19, 202567.9067.9067.9067.9067.90-
Mar 18, 202567.9067.9067.9067.9067.90-
Mar 17, 202567.9067.9067.9067.9067.90-
Mar 14, 202567.6067.9067.6067.9067.9020
Mar 13, 202566.8066.8066.8066.8066.80-
Mar 12, 202566.8066.8066.8066.8066.80-
Mar 11, 202569.8069.8066.8066.8066.802
Mar 10, 202569.8069.8069.8069.8069.80-
Mar 7, 202569.8069.8069.8069.8069.80-
Mar 6, 202569.8069.8069.8069.8069.80-
Mar 5, 202568.5069.8068.5069.8069.8011
Mar 4, 202573.9073.9067.2067.2067.20150
Mar 3, 202574.9074.9074.9074.9074.9010
Feb 28, 202573.2073.2072.4072.4072.4020
Feb 27, 202573.9073.9073.2073.2073.2012
Feb 26, 202574.2074.2073.4073.4073.4013
Feb 25, 202574.2074.2074.2074.2074.20-
Feb 24, 202573.9074.2073.9074.2074.2044
Feb 21, 202573.9073.9073.9073.9073.90-
Feb 20, 202573.9073.9073.9073.9073.90-
Feb 19, 202573.9073.9073.9073.9073.90-
Feb 18, 202573.9073.9073.9073.9073.90-
Feb 17, 202573.7073.7073.7073.7073.70-
Feb 14, 202573.7073.7073.7073.7073.70-
Feb 13, 202573.7073.7073.7073.7073.70-
Feb 12, 202573.6073.6073.6073.6073.60-
Feb 11, 202573.1073.1073.1073.1073.10-
Feb 10, 202571.5073.1071.5073.1073.1050
Feb 7, 202571.3071.3070.8070.8070.8020
Feb 6, 202570.6071.3070.6071.3071.3020
Feb 5, 202570.6070.6070.6070.6070.60-
Feb 4, 202572.5072.5070.3070.3070.3014
Feb 3, 202574.7074.7072.5072.5072.501
Jan 31, 202574.7074.7074.7074.7074.70-
Jan 30, 202574.7074.7074.7074.7074.70-
Jan 29, 202575.3075.3075.3075.3075.30-
Jan 28, 202571.5075.3071.5075.3075.3010
Jan 27, 202570.3070.3070.3070.3070.30-
Jan 24, 202568.4068.4068.4068.4068.40-
Jan 23, 202568.4068.4068.4068.4068.40-
Jan 22, 202567.8067.8067.8067.8067.80-
Jan 21, 202568.8068.8067.8067.8067.8015
Jan 20, 202568.8068.8068.8068.8068.80-
Jan 17, 202569.3069.3068.8068.8068.8030
Jan 16, 202569.3069.3069.3069.3069.30-
Jan 15, 202569.3069.3069.3069.3069.30-
Jan 14, 202569.3069.3069.3069.3069.30-
Jan 13, 202568.5069.3068.5069.3069.3016
Jan 10, 202568.1068.1068.1068.1068.10-
Jan 9, 202568.1068.1068.1068.1068.10-
Jan 8, 202568.1068.1068.1068.1068.10-
Jan 7, 202568.1068.1068.1068.1068.10-
Jan 6, 202568.1068.1068.1068.1068.10-
Jan 3, 202565.0068.1065.0068.1068.1015
Jan 2, 202565.0065.0065.0065.0065.00-
Dec 30, 202463.1063.5063.1063.5063.5094
Dec 27, 202464.1065.4064.1065.4065.4029
Dec 23, 202463.9063.9063.9063.9063.90-
Dec 20, 202462.5063.9062.5063.9063.9010
Dec 19, 202462.5062.5062.5062.5062.50-
Dec 18, 202465.7065.7062.2062.2062.2010
Dec 17, 202466.2066.2066.2066.2066.20-
Dec 16, 202463.5066.2063.5066.2066.2066
Dec 13, 202466.6066.6063.5063.5063.5014
Dec 12, 202465.4068.4064.4066.6066.6065
Dec 11, 202465.3065.3065.3065.3065.30-
Dec 10, 202466.4066.4064.8064.8064.8010
Dec 9, 202462.4066.4062.4066.4066.40170
Dec 6, 202463.4063.4062.4062.4062.4011
Dec 5, 202461.9063.4061.9063.4063.4015
Dec 4, 202461.9061.9061.9061.9061.90-
Dec 3, 202464.8064.8061.7061.9061.9076
Dec 2, 202465.8065.8065.0065.0065.0086
Nov 29, 202463.0066.3063.0066.3066.3085
Nov 28, 202462.7063.0062.7063.0063.0011
Nov 27, 202463.8063.8062.7062.7062.70249
Nov 26, 202463.0064.8063.0064.8064.8018
Nov 25, 202463.0063.0063.0063.0063.00-
Nov 22, 202463.2063.2063.0063.0063.0012
Nov 21, 202463.6063.6063.6063.6063.60-
Nov 20, 202464.1064.1064.1064.1064.10-
Nov 19, 202465.2065.4064.1064.1064.1035
Nov 18, 202465.1065.2065.1065.2065.2090
Nov 15, 202464.2065.1064.2065.1065.109
Nov 14, 202464.2064.2064.2064.2064.20-
Nov 13, 202464.2064.2064.2064.2064.20-
Nov 12, 202464.2064.2064.2064.2064.20-
Nov 11, 202464.2064.2064.2064.2064.20-
Nov 8, 202465.0065.0064.2064.2064.208
Nov 7, 202464.6064.6064.6064.6064.6013
Nov 6, 202464.2064.2064.2064.2064.20-
Nov 5, 202464.2064.2064.2064.2064.20-
Nov 4, 202462.6062.6062.6062.6062.60-
Nov 1, 202462.7062.7062.1062.1062.101
Oct 31, 202462.7062.7062.7062.7062.70-
Oct 30, 202462.7062.7062.7062.7062.70-
Oct 29, 202462.7062.7062.7062.7062.70-
Oct 28, 202462.7062.7062.7062.7062.70-
Oct 25, 202462.0062.0062.0062.0062.00-
Oct 24, 202461.9061.9061.9061.9061.90-
Oct 23, 202463.5063.5061.9061.9061.9012
Oct 22, 202463.5063.5063.5063.5063.50-
Oct 21, 202463.5063.5063.5063.5063.50-
Oct 18, 202463.5063.5063.5063.5063.50-
Oct 17, 202466.4066.4063.5063.5063.5020
Oct 16, 202466.5066.5066.5066.5066.50-
Oct 15, 202466.5066.5066.5066.5066.50-
Oct 14, 202466.5066.5066.5066.5066.50-
Oct 11, 202466.5066.5066.5066.5066.50-
Oct 10, 202466.5066.5066.5066.5066.50-
Oct 9, 202466.5066.5066.5066.5066.50-
Oct 8, 202466.5066.5066.5066.5066.50-
Oct 7, 202467.5067.5067.5067.5067.50-
Oct 4, 202468.4068.4068.4068.4068.40-
Oct 3, 202469.2069.2069.2069.2069.20-
Oct 2, 202469.2069.2069.2069.2069.20-
Oct 1, 202469.2069.2069.2069.2069.20-
Sep 30, 202468.7069.2068.7069.2069.20150
Sep 27, 202466.0068.7066.0068.7068.7055
Sep 26, 202466.0066.0066.0066.0066.00-
Sep 25, 202463.8066.0063.8066.0066.00100
Sep 24, 202463.8063.8063.8063.8063.80-
Sep 23, 202465.9065.9063.4063.8063.80188
Sep 20, 202465.9065.9065.9065.9065.90-
Sep 19, 202464.1066.5064.1065.9065.9041
Sep 18, 202463.7064.1063.7064.1064.1022
Sep 17, 202463.5063.5063.5063.5063.50-
Sep 16, 202466.5066.5063.5063.5063.5020
Sep 13, 202466.5066.5066.5066.5066.50-
Sep 12, 202466.9066.9063.5066.5066.5033
Sep 11, 202466.1067.3066.1067.3067.3010
Sep 10, 202467.5067.5066.1066.1066.1063
Sep 9, 202467.6067.6067.6067.6067.60-
Sep 6, 202467.6067.6067.6067.6067.60-
Sep 5, 202467.6067.6067.6067.6067.60-
Sep 4, 202467.6067.6067.6067.6067.60-
Sep 3, 202467.6067.6067.6067.6067.60-
Sep 2, 202467.6067.6067.6067.6067.60-
Aug 30, 202467.6067.6067.6067.6067.60-
Aug 29, 202467.6067.6067.6067.6067.60-
Aug 28, 202464.2068.2064.2068.2068.2018
Aug 27, 202463.4063.4063.4063.4063.401
Aug 26, 202465.2065.2065.2065.2065.20-
Aug 23, 202465.2065.2065.2065.2065.20-
Aug 22, 202466.6066.6065.2065.2065.20100
Aug 21, 202466.6066.6066.6066.6066.60-
Aug 20, 202467.1067.1066.6066.6066.609
Aug 19, 202467.1067.1067.1067.1067.10-
Aug 16, 202462.2062.2062.2062.2062.20-
Aug 15, 202462.2062.2062.2062.2062.20-
Aug 14, 202462.0062.0062.0062.0062.00-
Aug 13, 202461.8061.8061.8061.8061.80-
Aug 12, 202461.6061.6061.6061.6061.60-
Aug 9, 202461.6061.6061.6061.6061.60-
Aug 8, 202461.6061.6061.6061.6061.60-
Aug 7, 202461.6061.6061.6061.6061.60-
Aug 6, 202461.6061.6061.6061.6061.60-
Aug 5, 202466.5066.5061.6061.6061.606
Aug 2, 202466.5066.5066.5066.5066.50-
Aug 1, 202466.5066.5066.5066.5066.50-
Jul 31, 202466.5066.5066.5066.5066.50-
Jul 30, 202466.5066.5066.5066.5066.50-
Jul 29, 202466.5066.5066.5066.5066.50-
Jul 26, 202466.5066.5066.5066.5066.50-
Jul 25, 202466.5066.5066.5066.5066.50-
Jul 24, 202466.5066.5066.5066.5066.50-
Jul 23, 202466.5066.5066.5066.5066.50-
Jul 22, 202466.5066.5066.5066.5066.50-
Jul 19, 202470.3070.3070.3070.3070.30-
Jul 18, 202470.3070.3070.3070.3070.30-
Jul 17, 202470.7070.7070.7070.7070.70-
Jul 16, 202472.1072.1070.7070.7070.702
Jul 15, 202472.1072.1072.1072.1072.10-
Jul 12, 202475.8075.8072.1072.1072.1048
Jul 11, 202473.4075.8073.4075.8075.805
Jul 10, 202473.4073.4073.4073.4073.40-
Jul 9, 202473.5073.5073.4073.4073.4020
Jul 8, 202471.1072.2071.1072.2072.208
Jul 5, 202470.2070.2070.2070.2070.20-
Jul 4, 202469.6069.6069.6069.6069.60-
Jul 3, 202473.5073.5069.6069.6069.6014
Jul 2, 2024 5.103916 Dividend
Jul 2, 202476.9076.9076.9076.9076.90-
Jul 1, 202480.3080.3076.9076.9055.088
Jun 28, 202480.3080.3080.3080.3057.52-
Jun 27, 202480.3080.3080.3080.3057.52-
Jun 26, 202477.9080.7077.9080.7057.808
Jun 25, 202477.2077.9077.2077.9055.8010
Jun 24, 202476.7077.9076.7077.2055.2915
Jun 21, 202474.8074.8074.8074.8053.58-
Jun 20, 202477.1077.1074.8074.8053.588
Jun 19, 202476.3077.1076.3077.1055.2220
Jun 18, 202476.3076.3076.3076.3054.65-
Jun 17, 202477.3077.3077.3077.3055.37-
Jun 14, 202477.6077.6077.6077.6055.58-
Jun 13, 202475.0077.6075.0077.6055.5860
Jun 12, 202475.0075.0075.0075.0053.72-
Jun 11, 202475.0075.0075.0075.0053.72-
Jun 10, 202474.1074.1074.1074.1053.07-
Jun 7, 202474.1074.1074.1074.1053.07-
Jun 6, 202474.1074.1074.1074.1053.07-
Jun 5, 202474.1074.1074.1074.1053.07-
Jun 4, 202474.1074.1074.1074.1053.07-
Jun 3, 202472.5072.5072.5072.5051.93-
May 31, 202471.9071.9071.9071.9051.50-
May 30, 202471.8071.8071.8071.8051.435
May 29, 202473.5073.5071.5071.5051.2112
May 28, 202473.2073.2073.2073.2052.43-
May 27, 202473.3074.8073.2073.2052.4351
May 24, 202472.2072.2072.2072.2051.71-
May 23, 202472.2072.2072.2072.2051.71-
May 22, 202472.2072.2072.2072.2051.71-
May 21, 202472.7072.7072.0072.0051.579
May 20, 202471.3071.3071.3071.3051.07-
May 17, 202471.2071.2071.2071.2051.00-
May 16, 202470.2070.2070.2070.2050.28-
May 15, 202469.9070.2069.9070.2050.2875
May 14, 202469.4069.4069.4069.4049.71-
May 13, 202469.4069.4069.4069.4049.71-
May 10, 202469.9069.9069.9069.9050.07-
May 9, 202469.9069.9069.9069.9050.07-
May 8, 202470.3070.3070.3070.3050.35-
May 7, 202468.2070.4068.2070.4050.424
May 6, 202467.7067.7067.7067.7048.49-
May 3, 202467.7067.7067.7067.7048.49-
May 2, 202468.2068.2067.7067.7048.4915