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

Don't Nod Entertainment S.A. (RFV.SG)

Compare
0.9400
-0.0280
(-2.89%)
At close: March 7 at 9:35:40 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20250.94800.94800.94000.94000.9400-
Mar 6, 20250.99600.99600.96800.96800.9680-
Mar 5, 20250.94000.95400.94000.95400.9540-
Mar 4, 20250.95400.96800.95000.95000.9500-
Mar 3, 20250.94800.96400.94800.96400.9640-
Feb 28, 20250.98600.99400.95000.95000.9500-
Feb 27, 20250.98200.99600.98200.99200.9920-
Feb 26, 20251.00001.00500.98200.99600.9960-
Feb 25, 20251.00001.00500.99400.99400.9940-
Feb 24, 20251.00001.02001.00001.00001.0000-
Feb 21, 20251.00501.02501.00501.01501.0150-
Feb 20, 20251.01501.02500.97800.98000.9800-
Feb 19, 20251.09001.09501.02001.02001.0200-
Feb 18, 20251.21001.21001.05001.09501.0950-
Feb 17, 20251.09501.18501.09501.18501.1850400
Feb 14, 20251.12001.14001.09501.09501.0950-
Feb 13, 20251.09501.34501.09501.34501.3450400
Feb 12, 20251.08001.10501.08001.08001.0800-
Feb 11, 20251.12501.12501.05001.05501.0550-
Feb 10, 20251.10001.17501.10001.17501.1750-
Feb 7, 20251.03001.11501.03001.10001.1000-
Feb 6, 20251.06501.07001.04501.05001.0500-
Feb 5, 20251.09001.09001.04501.08501.0850-
Feb 4, 20251.18001.19001.10001.10001.1000-
Feb 3, 20251.15001.19501.13001.15501.1550500
Jan 31, 20251.04501.20501.04501.18001.1800-
Jan 30, 20251.06001.08001.06001.06001.0600-
Jan 29, 20251.07501.09001.06501.06501.0650-
Jan 28, 20250.97601.10000.97601.07001.0700-
Jan 27, 20250.97601.02000.97601.02001.0200-
Jan 24, 20251.01501.01500.98200.99600.9960-
Jan 23, 20251.05001.17001.04001.17001.1700200
Jan 22, 20251.03501.04501.03001.03501.0350-
Jan 21, 20250.99601.06000.99601.06001.0600-
Jan 20, 20250.99001.01500.99001.00501.0050-
Jan 17, 20251.03501.06000.97200.99800.9980-
Jan 16, 20251.02001.06501.02001.06001.0600-
Jan 15, 20251.09501.09500.98201.01501.0150-
Jan 14, 20251.28501.28501.15001.15001.1500-
Jan 13, 20251.29501.30501.29001.29501.2950-
Jan 10, 20251.33001.33001.30501.30501.3050-
Jan 9, 20251.36001.37501.36001.37501.3750-
Jan 8, 20251.35001.35501.35001.35501.3550-
Jan 7, 20251.29001.36501.29001.36501.3650-
Jan 6, 20251.29001.31501.29001.31001.3100-
Jan 3, 20251.34501.34501.34501.34501.3450-
Jan 2, 20251.32501.32501.32501.32501.3250-
Dec 30, 20241.16001.21501.16001.21501.2150-
Dec 27, 20241.14501.16501.14501.16501.1650-
Dec 23, 20241.15501.15501.15501.15501.1550-
Dec 20, 20241.13001.15501.13001.15501.1550-
Dec 19, 20241.16501.17501.10501.13001.1300-
Dec 18, 20241.23001.25501.14501.16001.1600-
Dec 17, 20241.17501.25001.17501.22001.2200-
Dec 16, 20241.17501.22001.17501.22001.2200-
Dec 13, 20241.04501.33001.04501.33001.3300790
Dec 12, 20241.01001.03000.99601.03001.0300-
Dec 11, 20241.06001.12001.06001.07501.0750-
Dec 10, 20241.08501.12001.06501.08001.0800-
Dec 9, 20241.08001.14501.08001.14501.1450-
Dec 6, 20241.12501.12501.10001.10501.1050-
Dec 5, 20241.18501.19501.14001.14001.1400-
Dec 4, 20241.12501.29001.12501.20501.2050600
Dec 3, 20240.95801.01500.95801.01501.0150-
Dec 2, 20241.00501.00500.96800.96800.9680-
Nov 29, 20241.01501.04501.01501.01501.0150-
Nov 28, 20240.96800.98800.96800.98800.9880-
Nov 27, 20240.92000.93200.90400.93200.9320-
Nov 26, 20240.92600.93200.92600.93000.9300-
Nov 25, 20240.92200.93400.92200.92600.9260-
Nov 22, 20240.92200.93200.92200.93200.9320-
Nov 21, 20240.92200.93400.92200.93200.9320-
Nov 20, 20240.92000.93400.92000.93200.9320-
Nov 19, 20240.92000.92400.92000.92400.9240-
Nov 18, 20240.92201.01500.92200.92600.92607,790
Nov 15, 20240.91800.92200.91800.92200.9220-
Nov 14, 20240.92000.94000.91600.92000.9200-
Nov 13, 20240.95000.96000.92000.92000.9200-
Nov 12, 20240.95000.96400.95000.95800.9580-
Nov 11, 20240.90000.96000.90000.96000.9600-
Nov 8, 20240.93000.93000.93000.93000.9300-
Nov 7, 20240.96000.96000.90600.94000.9400-
Nov 6, 20241.00501.02000.94600.94600.9460-
Nov 5, 20240.99801.02000.99801.00501.0050-
Nov 4, 20241.00501.02001.00501.01001.0100-
Nov 1, 20241.00501.04501.00501.03501.0350-
Oct 31, 20241.06001.08001.05501.05501.0550-
Oct 30, 20241.09001.11501.06501.07501.0750-
Oct 29, 20241.15001.15001.11501.12001.1200-
Oct 28, 20241.16501.17001.16001.16001.1600-
Oct 25, 20241.13501.16001.13501.16001.1600-
Oct 24, 20241.15501.17001.15501.16501.1650-
Oct 23, 20241.17001.18001.15501.15501.1550-
Oct 22, 20241.18001.21001.14501.18501.1850-
Oct 21, 20241.18001.21001.16001.21001.2100-
Oct 18, 20241.10001.16501.10001.16501.1650-
Oct 17, 20241.40001.40001.32501.32501.3250-
Oct 16, 20241.40001.40001.40001.40001.4000-
Oct 15, 20241.38001.42501.38001.42001.4200-
Oct 14, 20241.30001.42501.30001.39501.3950-
Oct 11, 20241.33501.36001.32001.32001.3200-
Oct 10, 20241.34501.36001.34501.36001.3600-
Oct 9, 20241.34001.35501.34001.35501.3550-
Oct 8, 20241.33501.36001.33501.36001.3600-
Oct 7, 20241.35501.38001.35501.35501.3550-
Oct 4, 20241.30501.30501.30501.30501.3050-
Oct 3, 20241.29501.29501.29501.29501.2950-
Oct 2, 20241.29501.29501.29501.29501.2950-
Oct 1, 20241.33501.33501.33501.33501.3350-
Sep 30, 20241.34001.34001.34001.34001.3400-
Sep 27, 20241.37001.39001.34001.34001.3400-
Sep 26, 20241.39501.43001.38501.38501.3850-
Sep 25, 20241.37001.44001.37001.41501.4150-
Sep 24, 20241.62501.62501.39501.43501.4350-
Sep 23, 20241.64001.67501.64001.65001.6500-
Sep 20, 20241.62501.66001.62501.64001.6400-
Sep 19, 20241.60501.63501.60501.63501.6350-
Sep 18, 20241.57001.61501.57001.59001.5900-
Sep 17, 20241.65001.68001.60501.60501.6050-
Sep 16, 20241.68001.71501.65001.65001.6500-
Sep 13, 20241.68501.74001.68501.74001.7400-
Sep 12, 20241.68001.72501.68001.72501.7250-
Sep 11, 20241.72501.76001.70001.70001.7000-
Sep 10, 20241.74001.77001.74001.74501.7450-
Sep 9, 20241.78501.82501.78001.79501.7950-
Sep 6, 20241.78001.81001.78001.81001.8100-
Sep 5, 20241.78501.82001.78501.81001.8100-
Sep 4, 20241.80001.83501.80001.81001.8100-
Sep 3, 20241.85001.87001.83001.83001.8300-
Sep 2, 20241.87001.90001.87001.88001.8800-
Aug 30, 20241.87001.90001.87001.89501.8950-
Aug 29, 20241.86001.86001.86001.86001.8600-
Aug 28, 20241.83501.87501.83501.87501.8750-
Aug 27, 20241.84001.88001.84001.86501.8650-
Aug 26, 20241.77501.88001.77501.83501.8350-
Aug 23, 20241.84001.88001.73001.77501.7750-
Aug 22, 20241.83002.00001.83001.86501.8650-
Aug 21, 20241.86001.89001.84501.84501.8450-
Aug 20, 20241.85001.89501.85001.89001.8900-
Aug 19, 20241.88001.88001.85501.87501.8750-
Aug 16, 20241.88501.93001.88501.92001.9200-
Aug 15, 20241.88501.91001.88501.91001.9100-
Aug 14, 20241.91001.91501.91001.91001.9100-
Aug 13, 20241.91501.96001.91501.94001.9400-
Aug 12, 20241.90501.95001.90501.94001.9400-
Aug 9, 20241.91001.95001.91001.93501.9350-
Aug 8, 20241.97502.01001.93501.94001.9400-
Aug 7, 20241.86002.04001.86002.02002.0200-
Aug 6, 20241.82001.92001.82001.89001.8900-
Aug 5, 20241.82001.85501.79501.85501.8550-
Aug 2, 20241.84001.84001.64501.67501.6750-
Aug 1, 20241.89001.92501.86001.86501.8650-
Jul 31, 20241.91001.93001.91001.91001.9100-
Jul 30, 20241.92001.94501.92001.94501.9450-
Jul 29, 20241.92001.95001.92001.94501.9450-
Jul 26, 20241.90501.95001.90501.93501.9350-
Jul 25, 20241.91501.93501.91501.93001.9300-
Jul 24, 20241.92501.94501.92501.94001.9400-
Jul 23, 20241.95501.95501.93001.94501.9450-
Jul 22, 20241.94502.03001.94501.99501.9950-
Jul 19, 20241.89501.94501.89501.94001.9400-
Jul 18, 20241.94501.94501.89001.91001.9100-
Jul 17, 20241.95501.98501.95501.97501.9750-
Jul 16, 20242.00002.00001.96501.98501.9850-
Jul 15, 20242.01002.07002.01002.07002.0700-
Jul 12, 20242.02002.05002.02002.05002.0500-
Jul 11, 20242.02002.06002.02002.05002.0500-
Jul 10, 20242.06002.07002.04002.05002.0500-
Jul 9, 20242.07002.10002.07002.10002.1000-
Jul 8, 20242.07002.10001.99502.10002.1000-
Jul 5, 20242.03002.11002.03002.10002.1000-
Jul 4, 20241.93501.98501.93501.98501.9850-
Jul 3, 20241.95501.99001.95501.95501.9550-
Jul 2, 20241.99502.01001.98501.98501.9850-
Jul 1, 20241.86002.07001.86002.07002.0700-
Jun 28, 20242.14002.14001.93001.93001.9300-
Jun 27, 20242.13002.16002.08002.16002.1600-
Jun 26, 20242.16002.19002.16002.16002.1600-
Jun 25, 20242.24002.26002.18002.19002.1900-
Jun 24, 20242.33002.33002.25002.25002.2500-
Jun 21, 20242.37002.43002.36002.36002.3600-
Jun 20, 20242.42002.48002.42002.45002.4500-
Jun 19, 20242.42002.65002.42002.44002.44002,536
Jun 18, 20242.37002.50002.37002.45002.4500-
Jun 17, 20242.41002.46002.41002.41002.4100-
Jun 14, 20242.69002.70002.54002.54002.5400-
Jun 13, 20242.86002.86002.67002.74002.7400-
Jun 12, 20242.68002.78002.68002.78002.7800-
Jun 11, 20242.64002.90002.64002.68002.68001,363
Jun 10, 20242.68002.72002.59002.67002.6700-
Jun 7, 20242.72002.79002.67002.72002.7200-
Jun 6, 20242.73002.81002.73002.77002.7700-
Jun 5, 20242.65002.82002.65002.82002.8200-
Jun 4, 20242.68002.73002.66002.66002.6600-
Jun 3, 20242.64002.72002.64002.72002.7200-
May 31, 20242.64002.73002.63002.64002.6400-
May 30, 20242.69002.69002.64002.66002.6600-
May 29, 20242.82002.85002.73002.73002.7300-
May 28, 20242.81002.91002.81002.87002.8700-
May 27, 20242.75002.80002.75002.80002.8000-
May 24, 20242.83002.85002.78002.78002.7800-
May 23, 20242.88002.88002.87002.87002.8700-
May 22, 20242.86002.90002.82002.87002.8700-
May 21, 20242.85002.90002.84002.89002.8900-
May 20, 20242.76002.82002.74002.79002.7900-
May 17, 20242.75002.80002.75002.80002.8000-
May 16, 20242.78002.80002.78002.80002.8000-
May 15, 20242.80002.85002.79002.79002.7900-
May 14, 20242.91002.94002.82002.82002.8200-
May 13, 20242.91002.96002.91002.96002.9600-
May 10, 20242.92002.96002.92002.96002.9600-
May 9, 20242.94003.01002.93002.97002.9700-
May 8, 20242.92002.99002.92002.99002.9900-
May 7, 20242.90002.95002.90002.95002.9500-
May 6, 20242.88002.98002.88002.95002.9500-
May 3, 20242.91003.01002.91003.01003.0100-
May 2, 20242.74003.02002.74002.92002.9200-
Apr 30, 20242.74003.04002.74002.78002.78005,000
Apr 29, 20242.71002.77002.71002.77002.7700-
Apr 26, 20242.70002.75002.70002.75002.7500-
Apr 25, 20242.83002.90002.73002.73002.7300-
Apr 24, 20242.88002.88002.85002.88002.8800-
Apr 23, 20242.68002.93002.66002.90002.9000-
Apr 22, 20242.55002.76002.55002.72002.7200-
Apr 19, 20242.61002.65002.61002.64002.6400-
Apr 18, 20242.59002.74002.56002.68002.6800-
Apr 17, 20242.47002.62002.47002.62002.6200-
Apr 16, 20242.46002.56002.46002.51002.5100-
Apr 15, 20242.51002.55002.51002.55002.5500-
Apr 12, 20242.50002.55002.50002.55002.5500-
Apr 11, 20242.50002.58002.39002.39002.3900-
Apr 10, 20242.45002.58002.45002.53002.5300-
Apr 9, 20242.35002.44002.35002.44002.4400-
Apr 8, 20242.42002.42002.42002.42002.4200-
Apr 5, 20242.55002.56002.45002.46002.4600-
Apr 4, 20242.51002.57002.51002.57002.5700-
Apr 3, 20242.58002.60002.56002.56002.5600-
Apr 2, 20242.61002.62002.56002.60002.6000-
Mar 28, 20242.88002.88002.53002.53002.5300-
Mar 27, 20242.93003.00002.93002.93002.9300-
Mar 26, 20242.95003.01002.93002.95002.9500-
Mar 25, 20242.88002.88002.88002.88002.8800-
Mar 22, 20242.74002.74002.74002.74002.7400-
Mar 21, 20242.78002.78002.78002.78002.7800-
Mar 20, 20242.78002.78002.78002.78002.7800-
Mar 19, 20242.88002.88002.88002.88002.8800-
Mar 18, 20242.91002.91002.91002.91002.9100-
Mar 15, 20242.91002.91002.91002.91002.9100-
Mar 14, 20242.91002.91002.91002.91002.9100-
Mar 13, 20242.99002.99002.99002.99002.9900-
Mar 12, 20243.12003.12003.12003.12003.1200-
Mar 11, 20243.12003.12003.12003.12003.1200-
Mar 8, 20243.12003.12003.12003.12003.1200-
Mar 7, 20243.13003.13003.13003.13003.1300-

Related Tickers

6BO.SG Bloober Team SA
6.39
-1.69%
 
0K6G.IL NetEase, Inc.
101.24
-1.06%
 
6BO.MU Bloober Team SA
7.19
0.00%
 
BLBLF Bilibili Inc.
22.10
0.00%
 
2EC.F everplay group plc
2.3000
-5.74%
 
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%