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

Frankfurt - Delayed Quote EUR

Sword Group S.E. (9RS.F)

Compare
30.75
-0.70
(-2.23%)
As of 8:08:40 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202530.7530.7530.7530.7530.7540
Apr 10, 202531.4531.4531.4531.4531.45-
Apr 9, 202529.7029.7029.3529.3529.35-
Apr 8, 202528.6029.4528.6029.4529.4540
Apr 7, 202527.9028.5027.9028.5028.50-
Apr 4, 202529.6029.6029.6029.6029.60-
Apr 3, 202530.3030.3030.3030.3030.30-
Apr 2, 202530.6030.6030.2030.2030.20-
Apr 1, 202530.4030.4030.4030.4030.40-
Mar 31, 202531.1531.1530.4530.4530.45-
Mar 28, 202531.8531.8531.8531.8531.85-
Mar 27, 202532.6532.6532.0032.0032.00-
Mar 26, 202532.4532.4532.4532.4532.45-
Mar 25, 202531.9531.9531.9531.9531.95-
Mar 24, 202532.0032.2032.0032.2032.20-
Mar 21, 202531.8031.8031.8031.8031.80-
Mar 20, 202532.4032.6032.4032.6032.60-
Mar 19, 202531.8532.4031.8532.4032.40-
Mar 18, 202531.9531.9531.9531.9531.95-
Mar 17, 202531.5031.8531.5031.8531.85-
Mar 14, 202531.2531.2531.2531.2531.25-
Mar 13, 202532.2032.2032.2032.2032.20-
Mar 12, 202532.5032.5032.5032.5032.50-
Mar 11, 202532.8533.1532.8533.1533.15-
Mar 10, 202533.2533.2532.9532.9532.95-
Mar 7, 202533.2033.2033.2033.2033.20-
Mar 6, 202532.9032.9032.9032.9032.90-
Mar 5, 202532.4032.4032.4032.4032.40-
Mar 4, 202533.4033.4033.4033.4033.40-
Mar 3, 202533.0033.7533.0033.7533.75-
Feb 28, 202533.0033.0033.0033.0033.00-
Feb 27, 202533.3533.3533.3533.3533.35-
Feb 26, 202533.8033.8033.8033.8033.80-
Feb 25, 202533.5033.5033.5033.5033.50-
Feb 24, 202533.5033.5033.5033.5033.50-
Feb 21, 202533.1033.1033.1033.1033.10-
Feb 20, 202533.9033.9033.9033.9033.90-
Feb 19, 202533.9033.9033.9033.9033.90-
Feb 18, 202534.7034.7034.7034.7034.70-
Feb 17, 202534.6534.6534.6534.6534.65-
Feb 14, 202534.5534.5534.5534.5534.55-
Feb 13, 202534.8534.8534.8534.8534.85-
Feb 12, 202534.4534.4534.4534.4534.45-
Feb 11, 202534.5534.5534.5534.5534.55-
Feb 10, 202534.4534.6034.4534.6034.60-
Feb 7, 202534.8534.8534.8534.8534.85-
Feb 6, 202534.3034.3034.3034.3034.30-
Feb 5, 202534.2034.6034.2034.6034.60-
Feb 4, 202534.5034.6034.5034.6034.60-
Feb 3, 202534.0034.0034.0034.0034.00-
Jan 31, 202534.4034.4034.4034.4034.40-
Jan 30, 202534.1034.1034.1034.1034.10-
Jan 29, 202534.2034.2034.2034.2034.20-
Jan 28, 202534.1034.1034.1034.1034.10-
Jan 27, 202534.7034.7034.7034.7034.70-
Jan 24, 202534.1034.1034.1034.1034.10-
Jan 23, 202533.2533.2533.2533.2533.25-
Jan 22, 202533.2033.2033.2033.2033.20-
Jan 21, 202533.6033.6033.6033.6033.60-
Jan 20, 202533.8033.8033.8033.8033.80-
Jan 17, 202533.5533.5533.5533.5533.55-
Jan 16, 202534.0534.0534.0534.0534.05-
Jan 15, 202534.8034.8034.8034.8034.80-
Jan 14, 202535.2035.2035.1535.1535.15-
Jan 13, 202534.9034.9034.7534.7534.75-
Jan 10, 202535.7535.7535.7535.7535.75-
Jan 9, 202535.2535.2535.2535.2535.25-
Jan 8, 202535.3035.3035.3035.3035.30-
Jan 7, 202535.8535.9535.8535.9535.95-
Jan 6, 202535.5535.5535.5535.5535.55-
Jan 3, 202535.9535.9535.9535.9535.95-
Jan 2, 202535.4535.4535.4535.4535.45-
Dec 30, 202434.8034.8034.8034.8034.80-
Dec 27, 202434.0534.0534.0534.0534.05-
Dec 23, 202434.1034.1034.1034.1034.10-
Dec 20, 202435.0035.0035.0035.0035.00-
Dec 19, 202434.7034.7034.7034.7034.70-
Dec 18, 202435.0035.0035.0035.0035.00-
Dec 17, 202435.3535.3535.1035.1035.10-
Dec 16, 202435.5035.5035.5035.5035.50-
Dec 13, 202434.8534.9034.8534.9034.90-
Dec 12, 202434.9034.9034.7534.7534.75-
Dec 11, 202435.5035.5034.8534.8534.85-
Dec 10, 202435.8035.8035.8035.8035.80-
Dec 9, 202435.6535.9535.6535.9535.95-
Dec 6, 202434.9534.9534.9534.9534.95-
Dec 5, 202435.1535.1535.1535.1535.15-
Dec 4, 202435.8035.8035.8035.8035.80-
Dec 3, 202435.1035.1035.1035.1035.10-
Dec 2, 202435.5535.5535.5535.5535.55-
Nov 29, 202435.0035.5035.0035.5035.50-
Nov 28, 202434.4034.4034.4034.4034.40-
Nov 27, 202435.1535.4535.1535.4535.45-
Nov 26, 202435.2035.2035.2035.2035.20-
Nov 25, 202435.5535.5535.5535.5535.55-
Nov 22, 202435.5035.5035.5035.5035.50-
Nov 21, 202435.4535.4535.4535.4535.45-
Nov 20, 202435.9535.9535.9535.9535.95-
Nov 19, 202436.5536.5536.5536.5536.55-
Nov 18, 202436.2536.2536.2536.2536.25-
Nov 15, 202435.6035.6035.6035.6035.60-
Nov 14, 202435.8535.8535.8535.8535.85-
Nov 13, 202435.5535.5535.5535.5535.55-
Nov 12, 202434.9534.9534.9534.9534.95-
Nov 11, 202435.3535.3535.3535.3535.35-
Nov 8, 202435.3035.3035.3035.3035.30-
Nov 7, 202435.1035.1035.1035.1035.10-
Nov 6, 202435.0035.1035.0035.1035.10-
Nov 5, 202434.6534.6534.6534.6534.65-
Nov 4, 202434.3034.3034.3034.3034.30-
Nov 1, 202435.4035.4034.4034.4034.40-
Oct 31, 202435.5035.5035.4535.4535.45-
Oct 30, 202435.6035.6035.6035.6035.60-
Oct 29, 202435.8035.8035.6535.6535.65-
Oct 28, 202436.9036.9036.9036.9036.90-
Oct 25, 202435.3535.3535.3535.3535.35-
Oct 24, 202435.5535.8035.5535.8035.80-
Oct 23, 202436.2536.2536.2536.2536.25-
Oct 22, 202436.5536.5536.3036.3036.30-
Oct 21, 202436.4536.4536.4536.4536.45-
Oct 18, 202436.3536.3536.3536.3536.35-
Oct 17, 202436.2536.2536.2536.2536.25-
Oct 16, 202435.4535.4535.4535.4535.45-
Oct 15, 202436.4036.4036.4036.4036.40-
Oct 14, 202435.8035.8035.8035.8035.80-
Oct 11, 202435.0535.0535.0535.0535.05-
Oct 10, 202435.4535.4535.4535.4535.45-
Oct 9, 202435.6035.6035.6035.6035.60-
Oct 8, 202435.5535.8035.5535.8035.80-
Oct 7, 202436.0536.0536.0536.0536.05-
Oct 4, 202435.5035.5035.5035.5035.50-
Oct 3, 202436.2536.2536.2536.2536.25-
Oct 2, 202435.5035.5035.5035.5035.50-
Oct 1, 202436.4036.4036.4036.4036.40-
Sep 30, 202436.7536.7536.7536.7536.75-
Sep 27, 202437.5037.5037.5037.5037.50-
Sep 26, 202437.2037.2037.2037.2037.20-
Sep 25, 202436.3536.3536.3536.3536.35-
Sep 24, 202438.2538.2538.2538.2538.25-
Sep 23, 202438.0538.0537.8537.8537.85-
Sep 20, 202437.7037.7037.7037.7037.70-
Sep 19, 202437.6537.6537.6537.6537.65-
Sep 18, 202437.8537.8537.8537.8537.85-
Sep 17, 202437.4037.4037.4037.4037.40-
Sep 16, 202436.1536.1536.1536.1536.15-
Sep 13, 202434.2035.3034.2035.3035.30-
Sep 12, 202431.6031.6031.6031.6031.60-
Sep 11, 202430.4530.4530.4530.4530.45-
Sep 10, 202429.6529.9029.6529.9029.90-
Sep 9, 202430.1530.1530.1530.1530.15-
Sep 6, 202430.6030.6030.6030.6030.60-
Sep 5, 202430.4530.4530.4530.4530.45-
Sep 4, 202430.2530.5030.2530.5030.50-
Sep 3, 202432.0532.0531.9531.9531.95-
Sep 2, 202432.0032.2532.0032.2532.25-
Aug 30, 202431.1531.1531.1531.1531.15-
Aug 29, 202430.9030.9030.9030.9030.90-
Aug 28, 202430.9030.9030.6530.6530.65-
Aug 27, 202430.9530.9530.9530.9530.95-
Aug 26, 202431.0031.0031.0031.0031.00-
Aug 23, 202431.0531.0531.0531.0531.05-
Aug 22, 202431.4031.4031.4031.4031.40-
Aug 21, 202431.4031.5531.4031.5531.55-
Aug 20, 202431.8031.8031.8031.8031.80-
Aug 19, 202431.7531.7531.7531.7531.75-
Aug 16, 202431.8031.8031.8031.8031.80-
Aug 15, 202431.8531.9031.8531.9031.90-
Aug 14, 202431.7531.7531.4531.4531.45-
Aug 13, 202432.0532.0532.0532.0532.05-
Aug 12, 202432.3032.3032.1032.1032.10-
Aug 9, 202432.1532.1532.1532.1532.15-
Aug 8, 202432.1032.1032.1032.1032.10-
Aug 7, 202432.0032.2532.0032.2532.25-
Aug 6, 202432.3532.3532.3532.3532.35-
Aug 5, 202432.1532.3532.1532.2532.25-
Aug 2, 202432.9533.1532.9533.1533.15-
Aug 1, 202433.9533.9533.9533.9533.95-
Jul 31, 202434.7534.7534.2534.2534.25-
Jul 30, 202433.6033.6033.6033.6033.60-
Jul 29, 202433.9033.9033.9033.9033.90-
Jul 26, 202433.2033.2033.2033.2033.20-
Jul 25, 202432.7532.7532.7532.7532.75-
Jul 24, 202433.3033.3033.3033.3033.30-
Jul 23, 202433.7033.7033.5033.5033.50-
Jul 22, 202433.3033.7033.3033.7033.70-
Jul 19, 202432.9033.9032.9033.9033.90-
Jul 18, 202433.1033.1032.9532.9532.95-
Jul 17, 202432.5032.9532.5032.9532.95-
Jul 16, 202432.6532.7532.6532.7532.75-
Jul 15, 202433.4033.4033.0033.0033.00-
Jul 12, 202433.6033.6033.4033.4033.40-
Jul 11, 202433.6033.6033.6033.6033.60-
Jul 10, 202433.9533.9533.9533.9533.95-
Jul 9, 202434.6534.6534.2534.2534.25-
Jul 8, 202434.4034.4534.4034.4534.45-
Jul 5, 202434.2534.6034.2534.6034.60-
Jul 4, 202433.7533.7533.7533.7533.75-
Jul 3, 202433.1533.1533.1533.1533.15-
Jul 2, 202433.2533.2533.2533.2533.25-
Jul 1, 202433.2033.2033.2033.2033.20-
Jun 28, 202432.5532.5532.5032.5032.50-
Jun 27, 202433.0033.0033.0033.0033.00-
Jun 26, 202433.3533.3533.3533.3533.35-
Jun 25, 202433.7533.7533.7533.7533.75-
Jun 24, 202433.2033.2033.2033.2033.20-
Jun 21, 202434.0034.0033.9033.9033.90-
Jun 20, 202433.7033.7033.7033.7033.70-
Jun 19, 202434.0534.0534.0534.0534.05-
Jun 18, 202434.6034.6034.6034.6034.60-
Jun 17, 202434.0534.4534.0534.4534.45-
Jun 14, 202436.2036.3035.7035.7035.70-
Jun 13, 202436.8037.0036.8037.0037.00-
Jun 12, 202437.8537.8537.8537.8537.85-
Jun 11, 202437.9037.9537.9037.9537.95-
Jun 10, 202437.0537.0537.0537.0537.05-
Jun 7, 202438.3038.4538.3038.4538.45-
Jun 6, 202438.3038.3038.3038.3038.30-
Jun 5, 202438.4538.4538.4538.4538.45-
Jun 4, 202438.2038.2038.2038.2038.20-
Jun 3, 202438.6038.6038.6038.6038.60-
May 31, 202438.4038.4038.1538.1538.15-
May 30, 202438.1038.2038.1038.2038.20-
May 29, 202438.3538.3538.3538.3538.35-
May 28, 202438.2538.2538.2538.2538.25-
May 27, 202438.3038.3038.3038.3038.30-
May 24, 202437.9537.9537.9537.9537.95-
May 23, 202436.8036.8036.8036.8036.80-
May 22, 202436.3536.3536.3536.3536.35-
May 21, 202435.8035.9035.8035.9035.90-
May 20, 202435.8535.8535.8535.8535.85-
May 17, 202436.0536.1036.0536.1036.10-
May 16, 202436.2036.2036.2036.2036.20-
May 15, 202436.3036.3036.3036.3036.30-
May 14, 202437.4037.4036.5036.5036.50-
May 13, 202435.3535.4035.3535.4035.40-
May 10, 202435.4035.4035.4035.4035.40-
May 9, 202435.8035.8035.8035.8035.80-
May 8, 202435.8535.8535.8535.8535.85-
May 7, 202435.9536.0535.9536.0536.05-
May 6, 202434.6534.6534.6534.6534.65-
May 3, 202434.9035.0034.9035.0035.00-
May 2, 202435.1035.1035.1035.1035.10-
Apr 30, 2024 1.70 Dividend
Apr 30, 202435.8535.8535.5035.5035.50-
Apr 29, 202437.9038.3037.9038.3036.60-
Apr 26, 202436.3536.3536.0036.0034.40-
Apr 25, 202435.7035.7035.5035.5033.92-
Apr 24, 202435.2535.2535.2535.2533.69-
Apr 23, 202434.9534.9534.9534.9533.40-
Apr 22, 202434.4534.4534.4534.4532.92-
Apr 19, 202434.2034.2034.2034.2032.68-
Apr 18, 202434.7534.7534.4534.4532.92-
Apr 17, 202434.9535.1034.9535.1033.54-
Apr 16, 202434.7534.7534.7534.7533.21-
Apr 15, 202436.0036.0035.7035.7034.12-
Apr 12, 202436.2036.2536.2036.2534.64-
Apr 11, 202435.8036.0035.8036.0034.4030

Related Tickers

Y8E.F Neosperience S.p.A.
0.4100
-4.87%
 
QTCOM.HE Qt Group Oyj
67.60
-2.17%
 
PD PagerDuty, Inc.
15.35
-7.25%
 
DT Dynatrace, Inc.
43.38
-3.73%
 
DOCU DocuSign, Inc.
73.22
-6.83%
 
HUBS HubSpot, Inc.
518.87
-5.50%
 
SAP SAP SE
258.49
-0.43%
 
INTU Intuit Inc.
577.47
-3.02%
 
APP AppLovin Corporation
263.83
-4.05%
 
UBER Uber Technologies, Inc.
70.94
-2.39%