Frankfurt - Delayed Quote EUR

Immersion Games S.A. (73W.F)

0.5900
+0.2800
+(90.32%)
As of 9:15:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.59000.59000.59000.59000.5900-
Jun 12, 20250.31000.31000.31000.31000.3100-
Jun 11, 20250.22600.31000.16200.31000.3100-
Jun 10, 20250.23600.23600.15400.18100.1810-
Jun 9, 20250.23600.23800.19300.19300.1930-
Jun 6, 20250.23400.23600.19200.19200.1920-
Jun 5, 20250.26200.26200.20600.20600.2060-
Jun 4, 20250.30400.30400.24000.24000.2400-
Jun 3, 20250.29800.29800.24000.24000.2400-
Jun 2, 20250.32000.32000.24600.24800.2480-
May 30, 20250.32200.32200.29400.29400.2940-
May 29, 20250.32800.32800.29400.29400.2940-
May 28, 20250.32800.32800.29400.29400.2940-
May 27, 20250.32800.32800.28200.29400.2940-
May 26, 20250.30200.30200.24800.24800.2480-
May 23, 20250.30200.30200.25800.25800.2580-
May 22, 20250.30000.30000.26000.26000.2600-
May 21, 20250.30000.30000.25400.26000.2600-
May 20, 20250.29800.29800.27200.27200.2720-
May 19, 20250.32200.32200.27200.27200.2720-
May 16, 20250.32600.32600.27600.27600.2760-
May 15, 20250.32600.32600.27400.27600.2760-
May 14, 20250.32600.32600.27400.27400.2740-
May 13, 20250.32600.32600.27200.27600.2760-
May 12, 20250.32600.32600.27400.27400.2740-
May 9, 20250.32600.32600.27400.27400.2740-
May 8, 20250.32400.32400.27400.27400.2740-
May 7, 20250.32400.32400.27200.27200.2720-
May 6, 20250.32400.32400.27200.27200.2720-
May 5, 20250.32400.32400.27200.27400.2740-
May 2, 20250.32400.32400.27000.27200.2720-
Apr 30, 20250.32400.32400.27000.27000.2700-
Apr 29, 20250.32400.32400.27200.27200.2720-
Apr 28, 20250.32400.32400.27000.27000.2700-
Apr 25, 20250.32400.32400.27200.27200.2720-
Apr 24, 20250.32400.32400.27200.27200.2720-
Apr 23, 20250.32200.32200.27000.27000.2700-
Apr 22, 20250.32400.32400.29600.29600.2960-
Apr 17, 20250.40800.40800.27600.27600.2760-
Apr 16, 20250.40600.40600.33800.33800.3380-
Apr 15, 20250.31600.31600.26200.26200.2620-
Apr 14, 20250.31600.31600.21000.26200.2620-
Apr 11, 20250.34800.34800.29000.29000.2900-
Apr 10, 20250.31800.31800.26200.29200.2920-
Apr 9, 20250.31600.31600.26000.26000.2600-
Apr 8, 20250.28600.28600.26000.26200.2620-
Apr 7, 20250.28600.28600.26000.26000.2600-
Apr 4, 20250.29000.29000.26400.26400.2640-
Apr 3, 20250.29400.29400.26800.26800.2680-
Apr 2, 20250.29200.29200.26800.26800.2680-
Apr 1, 20250.29200.29200.26800.26800.2680-
Mar 31, 20250.33600.33600.24800.28600.2860-
Mar 28, 20250.33400.33400.26800.26800.2680-
Mar 27, 20250.40600.40600.30600.30600.3060-
Mar 26, 20250.40800.40800.30000.31600.3160-
Mar 25, 20250.40600.40800.30000.30000.3000-
Mar 24, 20250.43400.43400.33600.33600.3360-
Mar 21, 20250.37600.37600.31800.37000.3700-
Mar 20, 20250.37600.37600.29200.31800.3180-
Mar 19, 20250.41800.41800.28600.34400.3440-
Mar 18, 20250.38800.39000.34400.35600.3560-
Mar 17, 20250.41000.41000.34400.34400.3440-
Mar 14, 20250.41000.41000.37200.37200.3720-
Mar 13, 20250.40800.41000.37000.37200.3720-
Mar 12, 20250.40800.40800.37000.37000.3700-
Mar 11, 20250.40800.41000.37000.37000.3700-
Mar 10, 20250.41000.41000.37000.37000.3700-
Mar 7, 20250.41200.41200.37200.37200.3720-
Mar 6, 20250.41200.41200.36400.37200.3720-
Mar 5, 20250.43200.43400.36000.36000.3600-
Mar 4, 20250.43400.43400.36000.36000.3600-
Mar 3, 20250.43200.43200.35800.36000.3600-
Feb 28, 20250.43200.43400.36000.36000.3600-
Feb 27, 20250.43600.43600.36200.36200.3620-
Feb 26, 20250.49000.49000.39800.39800.3980-
Feb 25, 20250.49000.49200.36200.39800.3980-
Feb 24, 20250.48800.48800.36000.36200.3620-
Feb 21, 20250.48800.48800.36000.36000.3600-
Feb 20, 20250.49000.49000.36400.36600.3660-
Feb 19, 20250.49200.49200.36400.36400.3640-
Feb 18, 20250.52500.52500.36600.36600.3660-
Feb 17, 20250.52500.52500.45000.45000.4500-
Feb 14, 20250.43600.48200.39600.48200.4820-
Feb 13, 20250.43600.43800.39600.39600.3960-
Feb 12, 20250.43200.43200.40000.40000.4000-
Feb 11, 20250.52500.52500.52500.52500.5250-
Feb 10, 20250.32600.32600.32600.32600.3260-
Feb 7, 20250.37600.37600.32600.32600.3260-
Feb 6, 20250.37400.37400.28000.31400.3140-
Feb 5, 20250.37800.37800.33400.33400.3340-
Feb 4, 20250.37600.37600.32200.32400.3240-
Feb 3, 20250.37800.37800.32200.32200.3220-
Jan 31, 20250.37800.37800.32400.34400.3440-
Jan 30, 20250.37800.37800.32400.32400.3240-
Jan 29, 20250.37800.38000.32400.32400.3240-
Jan 28, 20250.37600.37600.32400.32800.3280-
Jan 27, 20250.37600.37600.32400.32400.3240-
Jan 24, 20250.37600.37600.33400.33400.3340-
Jan 23, 20250.37400.37400.32000.32400.3240-
Jan 22, 20250.37200.37200.31800.31800.3180-
Jan 21, 20250.40600.40800.36600.36600.3660-
Jan 20, 20250.40800.40800.36400.36600.3660-
Jan 17, 20250.40600.40600.37200.37200.3720-
Jan 16, 20250.42400.42400.34000.37200.3720-
Jan 15, 20250.45200.45200.33400.33400.3340-
Jan 14, 20250.45000.45000.38600.38600.3860-
Jan 13, 20250.43000.43000.36400.38600.3860-
Jan 10, 20250.42200.42200.36400.36400.3640-
Jan 9, 20250.45000.45000.36400.36400.3640-
Jan 8, 20250.45200.45200.38600.38600.3860-
Jan 7, 20250.45200.45400.38800.38800.3880-
Jan 6, 20250.45000.45000.37800.37800.3780-
Jan 3, 20250.45000.45000.38600.38600.3860-
Jan 2, 20250.48000.48000.38600.38600.3860-
Dec 30, 20240.48000.48000.39800.39800.3980-
Dec 27, 20240.46000.46000.39800.39800.3980-
Dec 23, 20240.46000.46000.39800.39800.3980-
Dec 20, 20240.46000.46200.39800.39800.3980-
Dec 19, 20240.46000.46000.39800.40000.4000-
Dec 18, 20240.46000.46000.39800.39800.3980-
Dec 17, 20240.49200.49200.42200.42200.4220-
Dec 16, 20240.49400.49400.42200.42200.4220-
Dec 13, 20240.51000.51000.51000.51000.5100-
Dec 12, 20240.34600.34600.34600.34600.3460-
Dec 11, 20240.34000.34600.34000.34600.3460-
Dec 10, 20240.34000.34800.34000.34600.3460-
Dec 9, 20240.34000.34800.34000.34800.3480-
Dec 6, 20240.33000.34600.33000.34600.3460-
Dec 5, 20240.32000.33400.32000.33400.3340-
Dec 4, 20240.30000.32800.30000.32800.3280-
Dec 3, 20240.29400.30800.29400.30800.3080-
Dec 2, 20240.36600.36600.29800.29800.2980-
Nov 29, 20240.36600.37600.36600.37600.3760-
Nov 28, 20240.36600.37600.36600.37600.3760-
Nov 27, 20240.32200.37600.32200.37600.3760-
Nov 26, 20240.36400.37400.31800.31800.3180-
Nov 25, 20240.39400.39400.37000.37400.3740-
Nov 22, 20240.39200.40200.39200.40200.4020-
Nov 21, 20240.39200.40400.39200.40200.4020-
Nov 20, 20240.39400.40400.39400.40200.4020-
Nov 19, 20240.39400.40400.39400.40400.4040-
Nov 18, 20240.39400.40400.39400.40400.4040-
Nov 15, 20240.42000.43000.40400.40400.4040-
Nov 14, 20240.41800.43000.41800.43000.4300-
Nov 13, 20240.41800.42800.41800.42800.4280-
Nov 12, 20240.41600.42800.41600.42800.4280-
Nov 11, 20240.42000.42000.41800.41800.4180-
Nov 8, 20240.42200.43200.42200.43000.4300-
Nov 7, 20240.41800.43200.41800.43200.4320-
Nov 6, 20240.36800.42800.36800.42800.4280-
Nov 5, 20240.36200.37800.36200.37800.3780-
Nov 4, 20240.37600.44800.37200.37200.3720-
Nov 1, 20240.37600.37600.37600.37600.3760-
Oct 31, 20240.47000.48200.38600.38600.3860-
Oct 30, 20240.47600.48800.47600.48800.4880-
Oct 29, 20240.47400.48800.47400.48800.4880-
Oct 28, 20240.47400.48600.47400.48600.4860-
Oct 25, 20240.48600.48800.48600.48800.4880-
Oct 24, 20240.47600.48800.47600.48800.4880-
Oct 23, 20240.47600.48800.47600.48800.4880-
Oct 22, 20240.47800.49000.47800.49000.4900-
Oct 21, 20240.47800.49000.47800.49000.4900-
Oct 18, 20240.48000.49000.48000.49000.4900-
Oct 17, 20240.48000.49000.48000.49000.4900-
Oct 16, 20240.48000.49000.48000.49000.4900-
Oct 15, 20240.47600.49000.47600.49000.4900-
Oct 14, 20240.51000.52500.49000.49000.4900-
Oct 11, 20240.51000.52000.51000.52000.5200-
Oct 10, 20240.51000.52000.51000.52000.5200-
Oct 9, 20240.41800.52000.41800.52000.5200-
Oct 8, 20240.48200.49000.42800.42800.4280-
Oct 7, 20240.43600.49400.43600.49000.4900-
Oct 4, 20240.42600.52000.42600.52000.5200-
Oct 3, 20240.43400.43600.43400.43600.4360-
Oct 2, 20240.39400.43800.39400.43800.4380-
Oct 1, 20240.39400.40400.39400.40400.4040-
Sep 30, 20240.39600.40600.39600.40400.4040-
Sep 27, 20240.39600.40600.39600.40600.4060-
Sep 26, 20240.39600.40600.39600.40600.4060-
Sep 25, 20240.39600.40600.39600.40600.4060-
Sep 24, 20240.40400.40600.40400.40600.4060-
Sep 23, 20240.39600.41200.39600.41200.4120-
Sep 20, 20240.40200.41400.40200.40600.4060-
Sep 19, 20240.43000.44000.41400.41400.4140-
Sep 18, 20240.43000.44000.43000.44000.4400-
Sep 17, 20240.42800.44000.42800.44000.4400-
Sep 16, 20240.45200.46400.44000.44000.4400-
Sep 13, 20240.45200.46400.45200.46400.4640-
Sep 12, 20240.45000.46400.45000.46400.4640-
Sep 11, 20240.45200.46400.45200.46400.4640-
Sep 10, 20240.48200.49400.40400.40400.4040-
Sep 9, 20240.48200.49400.48200.49400.4940-
Sep 6, 20240.48200.49400.48200.49400.4940-
Sep 5, 20240.48400.49400.48400.49400.4940-
Sep 4, 20240.49000.49400.49000.49400.4940-
Sep 3, 20240.51000.52500.49400.49400.4940-
Sep 2, 20240.51000.52500.51000.52500.5250-
Aug 30, 20240.51500.52500.51500.52500.5250-
Aug 29, 20240.54500.59000.52500.52500.5250-
Aug 28, 20240.54500.55500.54500.55500.5550-
Aug 27, 20240.54500.56000.54500.56000.5600-
Aug 26, 20240.55000.56000.55000.56000.5600-
Aug 23, 20240.54500.56500.54500.56500.5650-
Aug 22, 20240.54500.56000.54500.56000.5600-
Aug 21, 20240.50000.56000.50000.55500.5550-
Aug 20, 20240.50000.51500.50000.51500.5150-
Aug 19, 20240.50000.51500.50000.51500.5150-
Aug 16, 20240.53000.54500.51500.51500.5150-
Aug 15, 20240.53000.53000.53000.53000.5300-
Aug 14, 20240.53000.54000.53000.54000.5400-
Aug 13, 20240.47200.56000.47200.56000.5600-
Aug 12, 20240.47000.48400.47000.48400.4840-
Aug 9, 20240.43200.48200.43200.48200.4820-
Aug 8, 20240.43200.44200.43200.44200.4420-
Aug 7, 20240.43200.44200.43200.44200.4420-
Aug 6, 20240.43400.44200.43400.44200.4420-
Aug 5, 20240.43600.44600.43600.44200.4420-
Aug 2, 20240.44200.44800.44200.44800.4480-
Aug 1, 20240.42400.45200.37600.45200.4520-
Jul 31, 20240.49000.50500.49000.50500.5050-
Jul 30, 20240.49000.50500.47000.50500.5050-
Jul 29, 20240.44000.50500.37400.50500.5050-
Jul 26, 20240.53500.53500.44800.45000.4500-
Jul 25, 20240.53500.55000.53500.54500.5450-
Jul 24, 20240.53500.55000.53500.55000.5500-
Jul 23, 20240.53500.55000.53500.55000.5500-
Jul 22, 20240.53500.55000.53500.55000.5500-
Jul 19, 20240.53500.55000.53500.55000.5500-
Jul 18, 20240.57500.57500.54500.55000.5500-
Jul 17, 20240.57500.59000.57500.58500.5850-
Jul 16, 20240.59500.61000.59000.59000.5900-
Jul 15, 20240.57000.64000.57000.61000.6100-
Jul 12, 20240.53500.58500.53500.58500.5850-
Jul 11, 20240.53500.55000.53500.55000.5500-
Jul 10, 20240.53500.55000.53500.55000.5500-
Jul 9, 20240.53500.55000.53500.55000.5500-
Jul 8, 20240.53500.55000.53500.55000.5500-
Jul 5, 20240.53500.54500.53500.54500.5450-
Jul 4, 20240.53000.54500.53000.54500.5450-
Jul 3, 20240.53000.54500.53000.54500.5450-
Jul 2, 20240.59500.61000.57000.57000.5700-
Jul 1, 20240.56000.61000.56000.61000.6100-
Jun 28, 20240.53000.57500.53000.57500.5750-
Jun 27, 20240.53000.54500.53000.54500.5450-
Jun 26, 20240.56500.56500.54000.54000.5400-
Jun 25, 20240.53000.54500.53000.54500.5450-
Jun 24, 20240.52500.54500.52500.54500.5450-
Jun 21, 20240.52500.54000.52500.54000.5400-
Jun 20, 20240.56000.57500.47000.54000.5400-
Jun 19, 20240.67000.69000.57500.57500.5750-
Jun 18, 20240.62500.69000.62500.69000.6900-
Jun 17, 20240.62500.64000.62500.64000.6400-
Jun 14, 20240.67000.68500.64000.64000.6400-
Jun 13, 20240.67500.69000.64500.69000.6900-

Related Tickers

KONMY Konami Group Corporation
70.00
+0.36%
 
9766.T Konami Group Corporation
20,525.00
+2.52%
 
9697.T Capcom Co., Ltd.
4,602.00
+3.16%
 
7974.T Nintendo Co., Ltd.
11,815.00
+0.17%
 
NTDOY Nintendo Co., Ltd.
20.49
+1.59%
 
TTWO Take-Two Interactive Software, Inc.
234.46
-0.12%