Stuttgart - Delayed Quote EUR

PlayWay S.A. (6P5.SG)

71.70

-1.10

(-1.51%)

At close: January 31 at 4:35:07 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	71.90	72.40	71.60	71.70	71.70	-
Jan 30, 2025	70.70	72.80	70.70	72.80	72.80	-
Jan 29, 2025	71.60	71.90	70.90	71.60	71.60	-
Jan 28, 2025	69.60	72.90	69.60	72.50	72.50	-
Jan 27, 2025	69.60	71.20	69.60	71.20	71.20	-
Jan 24, 2025	68.00	70.90	68.00	70.40	70.40	-
Jan 23, 2025	67.60	68.10	67.50	68.10	68.10	-
Jan 22, 2025	66.80	68.10	66.80	68.10	68.10	-
Jan 21, 2025	67.80	67.80	67.50	67.60	67.60	-
Jan 20, 2025	67.90	67.90	67.90	67.90	67.90	-
Jan 17, 2025	67.80	67.80	67.80	67.80	67.80	-
Jan 16, 2025	66.80	68.70	66.80	68.70	68.70	-
Jan 15, 2025	67.20	68.60	67.20	67.80	67.80	-
Jan 14, 2025	67.60	68.40	67.60	68.30	68.30	-
Jan 13, 2025	67.50	67.50	67.50	67.50	67.50	-
Jan 10, 2025	65.30	69.30	65.30	69.30	69.30	-
Jan 9, 2025	65.80	65.80	65.80	65.80	65.80	-
Jan 8, 2025	66.00	66.00	66.00	66.00	66.00	-
Jan 7, 2025	65.10	65.10	65.10	65.10	65.10	-
Jan 6, 2025	64.80	65.10	64.80	65.10	65.10	-
Jan 3, 2025	64.20	64.20	64.20	64.20	64.20	-
Jan 2, 2025	63.00	63.00	63.00	63.00	63.00	-
Dec 30, 2024	62.40	63.80	62.40	63.80	63.80	150
Dec 27, 2024	62.40	63.10	62.40	63.00	63.00	-
Dec 23, 2024	63.00	64.00	61.50	61.70	61.70	195
Dec 20, 2024	64.90	64.90	64.90	64.90	64.90	-
Dec 19, 2024	63.00	64.50	63.00	64.50	64.50	-
Dec 18, 2024	63.00	65.00	63.00	65.00	65.00	35
Dec 17, 2024	63.00	64.00	63.00	63.00	63.00	73
Dec 16, 2024	63.00	64.00	63.00	64.00	64.00	73
Dec 13, 2024	63.30	63.90	63.30	63.40	63.40	-
Dec 12, 2024	64.70	65.40	63.40	63.40	63.40	-
Dec 11, 2024	64.40	68.80	64.40	68.80	68.80	250
Dec 10, 2024	63.70	64.70	63.70	64.70	64.70	-
Dec 9, 2024	61.50	61.50	61.50	61.50	61.50	-
Dec 6, 2024	61.00	62.60	61.00	62.20	62.20	-
Dec 5, 2024	60.70	61.60	60.70	61.50	61.50	-
Dec 4, 2024	61.10	62.30	60.70	60.70	60.70	-
Dec 3, 2024	60.80	64.80	60.80	64.80	64.80	32
Dec 2, 2024	62.10	65.70	61.40	65.70	65.70	25
Nov 29, 2024	59.80	62.90	59.80	62.20	62.20	-
Nov 28, 2024	59.60	63.20	59.60	63.20	63.20	210
Nov 27, 2024	60.10	62.70	59.70	59.70	59.70	200
Nov 26, 2024	61.50	61.90	61.50	61.90	61.90	-
Nov 25, 2024	59.60	62.20	59.60	61.70	61.70	-
Nov 22, 2024	59.50	60.00	59.50	59.90	59.90	-
Nov 21, 2024	59.90	60.50	59.90	60.40	60.40	-
Nov 20, 2024	60.30	64.10	60.30	64.10	64.10	95
Nov 19, 2024	61.50	61.50	60.30	60.30	60.30	19
Nov 18, 2024	61.70	62.20	61.70	62.20	62.20	-
Nov 15, 2024	62.60	62.60	62.60	62.60	62.60	-
Nov 14, 2024	62.30	62.90	62.30	62.90	62.90	-
Nov 13, 2024	62.60	63.20	62.30	62.30	62.30	-
Nov 12, 2024	62.80	63.70	62.80	63.20	63.20	-
Nov 11, 2024	63.20	63.20	62.90	62.90	62.90	-
Nov 8, 2024	64.30	64.30	64.00	64.00	64.00	-
Nov 7, 2024	63.80	65.00	63.80	65.00	65.00	-
Nov 6, 2024	62.90	64.30	62.90	64.30	64.30	-
Nov 5, 2024	62.30	63.50	62.30	63.10	63.10	12
Nov 4, 2024	60.70	63.10	60.70	63.10	63.10	-
Nov 1, 2024	60.80	60.80	60.70	60.70	60.70	-
Oct 31, 2024	60.80	61.40	60.80	60.80	60.80	-
Oct 30, 2024	61.50	65.40	61.50	65.40	65.40	100
Oct 29, 2024	61.20	62.00	61.20	61.80	61.80	-
Oct 28, 2024	61.80	62.50	61.10	61.80	61.80	-
Oct 25, 2024	61.60	62.50	61.60	62.40	62.40	22
Oct 24, 2024	61.30	62.20	61.30	62.10	62.10	30
Oct 23, 2024	61.60	65.10	61.60	65.10	65.10	39
Oct 22, 2024	61.90	63.20	61.90	62.40	62.40	-
Oct 21, 2024	63.00	66.10	63.00	66.10	66.10	13
Oct 18, 2024	63.10	63.70	63.10	63.70	63.70	-
Oct 17, 2024	62.70	65.00	62.70	63.10	63.10	500
Oct 16, 2024	63.20	63.20	63.20	63.20	63.20	-
Oct 15, 2024	63.20	64.00	63.20	64.00	64.00	-
Oct 14, 2024	63.50	64.50	63.50	64.20	64.20	-
Oct 11, 2024	63.10	66.70	63.10	66.70	66.70	10
Oct 10, 2024	62.90	63.70	62.90	63.70	63.70	-
Oct 9, 2024	62.30	63.40	62.30	63.40	63.40	-
Oct 8, 2024	62.50	66.10	62.50	66.10	66.10	20
Oct 7, 2024	63.60	63.80	63.40	63.70	63.70	-
Oct 4, 2024	64.10	68.00	64.10	68.00	68.00	95
Oct 3, 2024	66.10	68.20	64.70	68.20	68.20	50
Oct 2, 2024	66.70	66.70	66.70	66.70	66.70	-
Oct 1, 2024	65.60	65.60	65.60	65.60	65.60	-
Sep 30, 2024	65.00	69.10	65.00	69.10	69.10	108
Sep 27, 2024	64.60	65.80	64.60	64.90	64.90	-
Sep 26, 2024	62.90	64.10	62.90	64.10	64.10	94
Sep 25, 2024	61.90	61.90	61.90	61.90	61.90	-
Sep 24, 2024	60.90	62.50	60.90	62.50	62.50	-
Sep 23, 2024	65.00	65.00	61.40	61.40	61.40	45
Sep 20, 2024	65.00	65.00	65.00	65.00	65.00	-
Sep 19, 2024	65.00	65.00	65.00	65.00	65.00	-
Sep 18, 2024	65.00	65.00	65.00	65.00	65.00	-
Sep 17, 2024	65.00	65.00	65.00	65.00	65.00	-
Sep 16, 2024	65.00	65.00	65.00	65.00	65.00	-
Sep 13, 2024	65.00	65.00	65.00	65.00	65.00	-
Sep 12, 2024	65.00	67.60	65.00	67.60	67.60	85
Sep 11, 2024	63.80	67.30	63.80	66.60	66.60	81
Sep 10, 2024	63.50	67.20	63.50	67.20	67.20	46
Sep 9, 2024	62.90	63.40	62.90	63.30	63.30	-
Sep 6, 2024	63.50	64.50	63.50	64.50	64.50	-
Sep 5, 2024	64.30	65.10	64.30	64.80	64.80	-
Sep 4, 2024	65.20	65.20	64.70	65.00	65.00	-
Sep 3, 2024	66.60	66.60	66.50	66.50	66.50	-
Sep 2, 2024	65.40	66.40	65.40	66.40	66.40	-
Aug 30, 2024	64.80	66.00	64.80	66.00	66.00	-
Aug 29, 2024	63.70	63.70	63.70	63.70	63.70	-
Aug 28, 2024	63.60	64.70	63.60	63.60	63.60	-
Aug 27, 2024	62.90	64.20	62.90	64.20	64.20	-
Aug 26, 2024	64.30	64.50	63.70	63.70	63.70	-
Aug 23, 2024	64.30	65.00	64.30	64.40	64.40	-
Aug 22, 2024	64.90	65.60	64.90	65.30	65.30	-
Aug 21, 2024	64.60	65.60	64.60	65.40	65.40	-
Aug 20, 2024	65.50	66.80	65.50	65.70	65.70	-
Aug 19, 2024	66.40	66.60	66.20	66.40	66.40	-
Aug 16, 2024	62.50	62.50	62.50	62.50	62.50	-
Aug 15, 2024	62.50	62.50	62.50	62.50	62.50	-
Aug 14, 2024	62.50	62.70	62.50	62.60	62.60	3
Aug 13, 2024	60.90	62.60	60.90	62.60	62.60	-
Aug 12, 2024	60.10	62.00	60.10	61.80	61.80	-
Aug 9, 2024	60.30	61.50	60.30	60.90	60.90	-
Aug 8, 2024	60.70	61.00	60.60	60.80	60.80	-
Aug 7, 2024	60.70	62.50	60.70	62.00	62.00	-
Aug 6, 2024	60.90	62.40	60.90	61.60	61.60	-
Aug 5, 2024	62.50	64.40	60.70	60.70	60.70	15
Aug 2, 2024	62.60	63.30	62.60	63.30	63.30	-
Aug 1, 2024	64.10	65.00	62.60	62.60	62.60	95
Jul 31, 2024	64.10	65.30	64.10	65.00	65.00	8
Jul 30, 2024	64.50	65.90	64.50	65.30	65.30	-
Jul 29, 2024	63.60	64.50	63.60	64.50	64.50	30
Jul 26, 2024	67.40	67.40	67.40	67.40	67.40	8
Jul 25, 2024	66.10	66.10	66.10	66.10	66.10	-
Jul 24, 2024	66.10	66.10	66.10	66.10	66.10	-
Jul 23, 2024	65.20	65.90	64.60	64.60	64.60	-
Jul 22, 2024	62.80	62.80	62.80	62.80	62.80	-
Jul 19, 2024	66.40	66.40	64.00	64.00	64.00	-
Jul 18, 2024	66.20	66.60	66.20	66.60	66.60	-
Jul 17, 2024	67.00	67.00	66.10	66.10	66.10	-
Jul 16, 2024	68.80	68.80	67.30	67.70	67.70	-
Jul 15, 2024	70.80	71.90	70.80	71.20	71.20	-
Jul 12, 2024	72.00	73.20	71.90	71.90	71.90	-
Jul 11, 2024	72.00	73.40	72.00	73.10	73.10	-
Jul 10, 2024	72.00	76.80	72.00	76.80	76.80	158
Jul 9, 2024	72.70	73.50	72.70	72.80	72.80	-
Jul 8, 2024	70.40	73.70	70.40	72.70	72.70	-
Jul 5, 2024	69.50	73.90	69.50	73.90	73.90	-
Jul 4, 2024	68.30	70.30	68.30	70.30	70.30	-
Jul 3, 2024	69.70	69.70	68.80	68.80	68.80	-
Jul 2, 2024	21.82 Dividend
Jul 2, 2024	73.60	73.60	70.40	70.40	70.40	-
Jul 1, 2024	75.90	77.40	75.90	76.70	54.88	-
Jun 28, 2024	75.70	77.20	75.70	77.10	55.17	-
Jun 27, 2024	75.80	77.00	75.80	76.60	54.81	-
Jun 26, 2024	76.60	77.70	76.60	76.60	54.81	-
Jun 25, 2024	76.30	78.20	76.30	77.40	55.38	-
Jun 24, 2024	81.20	81.50	81.20	81.50	58.31	20
Jun 21, 2024	73.70	77.60	73.70	76.60	54.81	-
Jun 20, 2024	73.20	74.50	73.20	74.50	53.31	-
Jun 19, 2024	72.40	77.20	72.40	74.00	52.95	63
Jun 18, 2024	72.20	72.90	72.20	72.70	52.02	-
Jun 17, 2024	73.00	73.30	73.00	73.30	52.45	-
Jun 14, 2024	73.10	73.10	73.10	73.10	52.30	-
Jun 13, 2024	72.80	72.80	72.80	72.80	52.09	-
Jun 12, 2024	72.80	73.80	72.80	73.80	52.81	-
Jun 11, 2024	74.00	74.70	74.00	74.40	53.23	-
Jun 10, 2024	73.00	73.00	73.00	73.00	52.23	-
Jun 7, 2024	73.10	73.10	73.10	73.10	52.30	-
Jun 6, 2024	71.20	72.30	71.20	72.30	51.73	-
Jun 5, 2024	71.30	75.00	71.30	72.40	51.80	10
Jun 4, 2024	73.00	73.60	72.30	72.50	51.87	40
Jun 3, 2024	72.20	72.20	72.20	72.20	51.66	-
May 31, 2024	71.10	72.60	71.10	72.50	51.87	-
May 30, 2024	71.00	76.40	71.00	75.40	53.95	4
May 29, 2024	72.60	73.50	71.50	71.50	51.16	52
May 28, 2024	72.30	73.80	72.30	73.20	52.38	-
May 27, 2024	72.50	74.00	72.50	73.10	52.30	-
May 24, 2024	70.70	72.70	70.70	72.70	52.02	-
May 23, 2024	70.80	71.50	70.40	70.40	50.37	-
May 22, 2024	71.50	71.80	71.10	71.10	50.87	-
May 21, 2024	71.90	72.00	71.80	71.80	51.37	-
May 20, 2024	70.50	73.80	70.50	73.10	52.30	-
May 17, 2024	70.20	71.40	70.20	71.10	50.87	18
May 16, 2024	69.10	71.20	69.10	71.00	50.80	-
May 15, 2024	69.20	69.80	69.10	69.10	49.44	-
May 14, 2024	66.70	69.30	66.70	69.30	49.59	-
May 13, 2024	65.20	67.90	65.20	67.90	48.58	-
May 10, 2024	66.20	66.20	65.60	65.60	46.94	-
May 9, 2024	65.90	67.30	65.90	67.10	48.01	-
May 8, 2024	66.40	67.20	66.40	67.00	47.94	-
May 7, 2024	67.50	67.90	67.20	67.30	48.15	-
May 6, 2024	66.30	68.10	66.30	68.10	48.73	-
May 3, 2024	66.20	66.40	66.20	66.30	47.44	-
May 2, 2024	67.50	68.10	66.20	66.20	47.37	6
Apr 30, 2024	66.90	68.90	66.90	68.30	48.87	-
Apr 29, 2024	66.80	69.40	66.80	67.70	48.44	80
Apr 26, 2024	66.80	68.50	66.80	68.50	49.01	300
Apr 25, 2024	66.80	68.20	66.80	68.20	48.80	50
Apr 24, 2024	66.80	68.50	66.80	68.50	49.01	200
Apr 23, 2024	66.00	67.40	66.00	67.00	47.94	-
Apr 22, 2024	67.10	68.20	66.90	67.10	48.01	-
Apr 19, 2024	63.60	63.60	63.60	63.60	45.51	-
Apr 18, 2024	62.60	64.10	62.60	64.10	45.86	-
Apr 17, 2024	62.20	62.20	62.20	62.20	44.51	-
Apr 16, 2024	64.80	64.80	64.40	64.40	46.08	-
Apr 15, 2024	66.10	67.50	66.10	67.50	48.30	-
Apr 12, 2024	66.60	68.90	66.60	68.30	48.87	-
Apr 11, 2024	68.80	68.90	66.60	66.60	47.65	-
Apr 10, 2024	66.60	70.10	66.60	70.10	50.16	-
Apr 9, 2024	67.40	68.30	67.30	67.30	48.15	-
Apr 8, 2024	65.90	67.40	65.90	67.40	48.23	-
Apr 5, 2024	65.50	66.70	65.50	66.50	47.58	-
Apr 4, 2024	65.70	66.40	65.30	65.80	47.08	-
Apr 3, 2024	64.30	66.10	64.30	66.10	47.30	-
Apr 2, 2024	64.30	66.60	64.30	65.70	47.01	-
Mar 28, 2024	63.10	64.30	63.10	64.30	46.01	-
Mar 27, 2024	63.20	63.90	63.20	63.60	45.51	-
Mar 26, 2024	63.70	64.30	63.60	64.00	45.79	-
Mar 25, 2024	63.50	67.00	63.50	64.70	46.29	17
Mar 22, 2024	60.20	62.80	60.20	62.60	44.79	-
Mar 21, 2024	59.10	60.90	59.10	60.70	43.43	60
Mar 20, 2024	60.70	63.90	60.70	63.90	45.72	32
Mar 19, 2024	59.40	61.60	59.40	61.20	43.79	-
Mar 18, 2024	59.20	60.30	59.20	59.80	42.79	-
Mar 15, 2024	61.20	62.50	61.10	61.10	43.72	-
Mar 14, 2024	61.30	64.50	61.20	62.00	44.36	-
Mar 13, 2024	60.00	61.20	59.50	61.00	43.65	-
Mar 12, 2024	59.90	61.10	59.80	59.80	42.79	74
Mar 11, 2024	60.70	63.00	60.70	63.00	45.08	155
Mar 8, 2024	61.60	63.30	61.60	63.30	45.29	5
Mar 7, 2024	62.40	65.60	62.10	65.60	46.94	13
Mar 6, 2024	62.20	63.50	62.20	62.90	45.01	-
Mar 5, 2024	60.50	62.80	59.40	62.80	44.93	144
Mar 4, 2024	64.20	64.80	62.60	62.80	44.93	-
Mar 1, 2024	68.20	68.40	63.70	64.00	45.79	150
Feb 29, 2024	68.70	70.40	68.70	69.30	49.59	12
Feb 28, 2024	69.90	70.70	69.60	69.60	49.80	-
Feb 27, 2024	69.50	71.20	69.50	70.60	50.52	-
Feb 26, 2024	69.90	70.90	69.90	70.60	50.52	-
Feb 23, 2024	69.70	70.40	69.70	70.40	50.37	-
Feb 22, 2024	69.40	71.60	69.40	71.60	51.23	-
Feb 21, 2024	69.60	70.40	69.60	69.80	49.94	5
Feb 20, 2024	69.60	74.00	69.60	70.40	50.37	250
Feb 19, 2024	69.70	70.30	69.70	69.90	50.01	-
Feb 16, 2024	69.80	71.00	69.80	70.50	50.44	-
Feb 15, 2024	70.50	71.00	70.40	70.60	50.52	-
Feb 14, 2024	70.80	71.30	70.80	71.00	50.80	-
Feb 13, 2024	72.30	72.30	71.40	71.60	51.23	-
Feb 12, 2024	72.50	72.50	72.50	72.50	51.87	-
Feb 9, 2024	71.10	72.90	71.10	72.70	52.02	-
Feb 8, 2024	71.10	71.90	71.10	71.80	51.37	50
Feb 7, 2024	71.50	72.30	71.40	72.10	51.59	-
Feb 6, 2024	72.50	72.60	72.00	72.30	51.73	-
Feb 5, 2024	72.00	74.30	72.00	73.40	52.52	-
Feb 2, 2024	70.40	72.60	70.40	72.40	51.80	-
Feb 1, 2024	69.80	71.10	69.80	70.70	50.59	-
Jan 31, 2024	69.70	70.50	69.70	70.10	50.16	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PlayWay S.A. (6P5.SG)