Frankfurt - Delayed Quote EUR

Sega Sammy Holdings Inc. (RYU.F)

Compare
18.40
-0.10
(-0.54%)
At close: January 31 at 9:48:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202518.4018.4018.4018.4018.40-
Jan 30, 202518.5018.5018.5018.5018.50-
Jan 29, 202517.6017.7017.6017.7017.70-
Jan 28, 202517.7017.7017.7017.7017.70-
Jan 27, 202517.6017.6017.6017.6017.6085
Jan 24, 202517.2017.2017.1017.1017.10-
Jan 23, 202516.7017.1016.7017.1017.10-
Jan 22, 202516.8016.8016.8016.8016.80-
Jan 21, 202517.2017.2017.1017.1017.10-
Jan 20, 202517.2017.2017.2017.2017.20-
Jan 17, 202517.0017.0016.9016.9016.90-
Jan 16, 202517.3017.4017.3017.4017.40-
Jan 15, 202517.2017.3017.2017.3017.30-
Jan 14, 202517.2017.3017.2017.3017.30-
Jan 13, 202517.6018.0017.6018.0018.0015
Jan 10, 202517.3017.5017.3017.5017.50-
Jan 9, 202517.6017.6017.6017.6017.60-
Jan 8, 202517.9017.9017.9017.9017.90-
Jan 7, 202518.4018.9018.4018.4018.4063
Jan 6, 202518.5018.5018.5018.5018.5057
Jan 3, 202518.3018.3018.3018.3018.30-
Jan 2, 202518.2018.2018.1018.2018.20320
Dec 30, 202417.9017.9017.9017.9017.90-
Dec 27, 202419.2019.2018.4018.4018.40226
Dec 23, 202416.0016.0016.0016.0016.00-
Dec 20, 202415.7015.7015.7015.7015.70-
Dec 19, 202416.2016.4015.7015.7015.70100
Dec 18, 202415.9016.2015.9016.2016.20-
Dec 17, 202416.0016.0016.0016.0016.00-
Dec 16, 202416.0016.0016.0016.0016.00-
Dec 13, 202415.8015.8015.8015.8015.80-
Dec 12, 202415.8015.9015.8015.9015.90-
Dec 11, 202415.8016.3015.7015.7015.7050
Dec 10, 202415.9015.9015.7015.7015.70-
Dec 9, 202416.1016.3016.0016.0016.0024
Dec 6, 202415.9015.9015.9015.9015.90-
Dec 5, 202415.8016.1015.8015.8015.8075
Dec 4, 202416.3016.6016.3016.3016.301
Dec 3, 202416.4016.4016.4016.4016.40-
Dec 2, 202416.3016.3016.3016.3016.30-
Nov 29, 202416.3016.9016.3016.3016.3036
Nov 28, 202416.1016.1016.1016.1016.10-
Nov 27, 202416.1016.7016.1016.1016.1037
Nov 26, 202416.1016.2016.1016.2016.20-
Nov 25, 202415.9015.9015.9015.9015.90-
Nov 22, 202415.7015.9015.7015.9015.90-
Nov 21, 202415.5015.5015.5015.5015.5014
Nov 20, 202415.8015.9015.8015.9015.90-
Nov 19, 202415.6015.6015.5015.5015.50-
Nov 18, 202416.0016.0016.0016.0016.0020
Nov 15, 202415.6015.8015.6015.8015.80-
Nov 14, 202415.2015.3015.2015.3015.30600
Nov 13, 202415.9015.9015.9015.9015.90-
Nov 12, 202416.7016.7016.6016.6016.60-
Nov 11, 202416.7016.7016.7016.7016.70-
Nov 8, 202417.1017.2016.8016.8016.80490
Nov 7, 202417.4017.4017.3017.3017.30-
Nov 6, 202417.6017.6017.6017.6017.60-
Nov 5, 202416.9016.9016.9016.9016.90-
Nov 4, 202417.0017.0016.9016.9016.90-
Nov 1, 202416.9016.9016.9016.9016.90-
Oct 31, 202417.2017.2017.2017.2017.20-
Oct 30, 202417.1017.1017.1017.1017.1080
Oct 29, 202417.2017.2017.2017.2017.20-
Oct 28, 202417.2017.2017.2017.2017.20-
Oct 25, 202417.0017.0017.0017.0017.00-
Oct 24, 202417.2017.2017.2017.2017.20-
Oct 23, 202417.1017.1017.0017.0017.00-
Oct 22, 202417.4017.5017.4017.5017.50-
Oct 21, 202417.8017.8017.8017.8017.80-
Oct 18, 202417.9017.9017.9017.9017.90-
Oct 17, 202418.2018.2018.2018.2018.20-
Oct 16, 202418.2018.2018.2018.2018.20120
Oct 15, 202418.3018.3018.3018.3018.30-
Oct 14, 202418.2018.3018.2018.2018.20103
Oct 11, 202418.3018.3018.3018.3018.3015
Oct 10, 202418.4018.5018.4018.5018.50-
Oct 9, 202418.6018.7018.5018.5018.504
Oct 8, 202418.7018.7018.5018.5018.508
Oct 7, 202418.2018.2017.7017.7017.7017
Oct 4, 202417.7017.7017.7017.7017.70-
Oct 3, 202417.5017.5017.4017.4017.40-
Oct 2, 202417.5017.5017.0017.0017.00-
Oct 1, 202417.7017.7017.7017.7017.70-
Sep 30, 202417.7017.7017.7017.7017.70-
Sep 27, 2024 25.00 Dividend
Sep 27, 202418.2018.2018.2018.2018.20-
Sep 26, 202418.0018.4018.0018.00-7.0010
Sep 25, 202417.8017.8017.8017.80-6.92-
Sep 24, 202418.2018.8018.2018.20-7.08163
Sep 23, 202418.2018.2018.2018.20-7.08-
Sep 20, 202418.0018.1018.0018.10-7.04-
Sep 19, 202418.3018.3018.3018.30-7.12-
Sep 18, 202417.9017.9017.9017.90-6.96-
Sep 17, 202418.2018.3017.9017.90-6.9610
Sep 16, 202418.0018.0018.0018.00-7.00-
Sep 13, 202417.9017.9017.9017.90-6.96-
Sep 12, 202417.8017.8017.8017.80-6.92-
Sep 11, 202417.8017.8017.7017.80-6.9248
Sep 10, 202417.8018.1017.8017.80-6.92300
Sep 9, 202417.3017.3017.3017.30-6.73-
Sep 6, 202417.3017.3017.2017.20-6.6971
Sep 5, 202417.0017.0016.6016.60-6.46250
Sep 4, 202415.6015.7015.6015.70-6.11-
Sep 3, 202415.5015.5015.5015.50-6.0394
Sep 2, 202415.6015.9015.6015.90-6.1830
Aug 30, 202415.6016.2015.5015.50-6.0325
Aug 29, 202415.2015.8015.2015.20-5.911
Aug 28, 202415.1015.1015.1015.10-5.87-
Aug 27, 202414.9015.1014.9015.10-5.87-
Aug 26, 202415.2015.2015.2015.20-5.91-
Aug 23, 202415.0015.1015.0015.10-5.87-
Aug 22, 202414.8014.8014.4014.40-5.60-
Aug 21, 202414.4014.5014.4014.50-5.64-
Aug 20, 202414.5014.5014.3014.30-5.56-
Aug 19, 202414.4014.4014.3014.30-5.56-
Aug 16, 202414.1014.1014.1014.10-5.48-
Aug 15, 202413.8013.8013.8013.80-5.37-
Aug 14, 202413.6013.6013.5013.50-5.25-
Aug 13, 202413.7013.7013.7013.70-5.33-
Aug 12, 202413.8013.8013.8013.80-5.37-
Aug 9, 202413.8013.8013.7013.70-5.33-
Aug 8, 202414.2014.2014.2014.20-5.52-
Aug 7, 202414.3014.3013.6013.60-5.29-
Aug 6, 202412.8012.9012.8012.90-5.02-
Aug 5, 202411.4011.4011.4011.40-4.43-
Aug 2, 202413.2013.2013.2013.20-5.1350
Aug 1, 202414.0014.1014.0014.10-5.48-
Jul 31, 202414.7014.7014.7014.70-5.72300
Jul 30, 202414.1014.1013.4013.40-5.21-
Jul 29, 202414.2014.2014.2014.20-5.52-
Jul 26, 202414.1014.1014.1014.10-5.48-
Jul 25, 202414.5014.5014.3014.30-5.56-
Jul 24, 202414.4014.5014.4014.50-5.64-
Jul 23, 202414.3014.4014.3014.40-5.60-
Jul 22, 202413.9013.9013.9013.90-5.41-
Jul 19, 202414.0014.0014.0014.00-5.44-
Jul 18, 202414.1014.1014.1014.10-5.48-
Jul 17, 202414.1014.2014.1014.20-5.52-
Jul 16, 202413.9013.9013.9013.90-5.41-
Jul 15, 202414.1014.1014.1014.10-5.48-
Jul 12, 202414.0014.1014.0014.10-5.48-
Jul 11, 202413.9014.2013.9014.20-5.52-
Jul 10, 202414.0014.0014.0014.00-5.4452
Jul 9, 202413.8014.1013.8013.80-5.37300
Jul 8, 202413.8013.8013.8013.80-5.37-
Jul 5, 202413.9013.9013.9013.90-5.41-
Jul 4, 202413.7013.7013.7013.70-5.33-
Jul 3, 202413.5013.5013.4013.40-5.211
Jul 2, 202413.5013.5013.5013.50-5.25-
Jul 1, 202413.6013.6013.6013.60-5.29-
Jun 28, 202413.5014.0013.5013.50-5.2571
Jun 27, 202413.7013.7013.6013.60-5.29-
Jun 26, 202413.6013.9013.6013.90-5.41-
Jun 25, 202413.5013.5013.5013.50-5.25-
Jun 24, 202412.9012.9012.9012.90-5.02-
Jun 21, 202413.1013.1013.1013.10-5.09-
Jun 20, 202413.4013.4013.3013.30-5.17-
Jun 19, 202413.5013.5013.4013.40-5.21-
Jun 18, 202413.8013.8013.8013.80-5.37-
Jun 17, 202413.8013.8013.7013.70-5.33-
Jun 14, 202413.7013.8013.7013.80-5.37199
Jun 13, 202413.1013.2013.1013.20-5.13-
Jun 12, 202413.4013.4013.4013.40-5.21-
Jun 11, 202413.4013.5013.4013.50-5.2555
Jun 10, 202413.4013.4013.4013.40-5.21-
Jun 7, 202413.4013.4013.4013.40-5.21-
Jun 6, 202413.0013.1013.0013.10-5.0974
Jun 5, 202413.2013.2013.2013.20-5.13-
Jun 4, 202413.1013.2013.1013.20-5.13-
Jun 3, 202412.7012.7012.7012.70-4.94-
May 31, 202412.7012.8012.6012.60-4.909,609
May 30, 202412.4012.4012.4012.40-4.82-
May 29, 202412.0012.0012.0012.00-4.67-
May 28, 202412.5013.0012.5012.50-4.861
May 27, 202412.6012.6012.6012.60-4.906
May 24, 202412.6012.6012.6012.60-4.90-
May 23, 202412.7012.7012.7012.70-4.94-
May 22, 202412.7012.7012.7012.70-4.94-
May 21, 202413.0013.4013.0013.00-5.0612
May 20, 202413.5013.5013.5013.50-5.25-
May 17, 202413.1013.1013.1013.10-5.09210
May 16, 202413.4013.4013.4013.40-5.21-
May 15, 202413.4013.4013.4013.40-5.21100
May 14, 202413.8013.8013.8013.80-5.37-
May 13, 202413.4013.8013.4013.80-5.375
May 10, 202412.6013.1012.6013.10-5.096
May 9, 202412.1012.1012.1012.10-4.71-
May 8, 202412.0012.0012.0012.00-4.67-
May 7, 202412.3012.3012.2012.20-4.74-
May 6, 202412.2012.2012.2012.20-4.74-
May 3, 202412.3012.3012.2012.20-4.74-
May 2, 202412.1012.7012.1012.70-4.942
Apr 30, 202412.0012.0012.0012.00-4.67-
Apr 29, 202412.2012.2012.1012.10-4.71300
Apr 26, 202411.7011.7011.7011.70-4.55-
Apr 25, 202411.8011.8011.8011.80-4.59-
Apr 24, 202411.9011.9011.9011.90-4.63-
Apr 23, 202411.8011.8011.8011.80-4.59-
Apr 22, 202411.9011.9011.9011.90-4.63-
Apr 19, 202411.6011.6011.6011.60-4.51-
Apr 18, 202411.7011.7011.7011.70-4.55-
Apr 17, 202411.9011.9011.6011.60-4.5150
Apr 16, 202411.7011.7011.6011.60-4.51-
Apr 15, 202411.7011.7011.7011.70-4.55-
Apr 12, 202411.9011.9011.9011.90-4.63-
Apr 11, 202411.7012.1011.7011.70-4.55530
Apr 10, 202411.7011.7011.7011.70-4.55-
Apr 9, 202411.8011.8011.8011.80-4.59-
Apr 8, 202412.2012.2012.2012.20-4.74800
Apr 5, 202411.4011.4011.4011.40-4.43-
Apr 4, 202411.4011.5011.4011.50-4.47-
Apr 3, 202411.5011.5011.4011.40-4.43-
Apr 2, 202411.6011.6011.6011.60-4.51-
Mar 28, 2024 27.00 Dividend
Mar 28, 202411.1011.1011.1011.10-4.32-
Mar 27, 202411.2011.2011.2011.206.14-
Mar 26, 202411.1011.1011.1011.106.09-
Mar 25, 202411.2011.5011.0011.006.0336
Mar 22, 202411.2011.2011.2011.206.141
Mar 21, 202411.2011.3011.2011.306.20-
Mar 20, 202411.3011.3011.3011.306.20-
Mar 19, 202411.4011.4011.4011.406.25-
Mar 18, 202411.4011.8011.4011.806.475
Mar 15, 202411.2011.6011.1011.106.0920
Mar 14, 202411.0011.0011.0011.006.03-
Mar 13, 202411.0011.1011.0011.106.093
Mar 12, 202411.0011.0011.0011.006.03-
Mar 11, 202411.1011.1011.0011.006.031
Mar 8, 202411.0011.0011.0011.006.03-
Mar 7, 202411.0011.1011.0011.106.0980
Mar 6, 202411.0011.0011.0011.006.03-
Mar 5, 202411.0011.2011.0011.006.0345
Mar 4, 202411.1011.6011.1011.606.36304
Mar 1, 202411.3011.3011.3011.306.20-
Feb 29, 202411.2011.2011.2011.206.14-
Feb 28, 202411.1011.1011.1011.106.09-
Feb 27, 202411.0011.2011.0011.206.14-
Feb 26, 202411.2011.2011.2011.206.14-
Feb 23, 202411.1011.1011.1011.106.09-
Feb 22, 202411.1011.1011.1011.106.09-
Feb 21, 202411.0011.0011.0011.006.03-
Feb 20, 202411.0011.0011.0011.006.03-
Feb 19, 202410.8011.2010.8011.206.1470
Feb 16, 202410.5011.0010.5010.505.76125
Feb 15, 202410.8010.8010.4010.405.7130
Feb 14, 202411.0011.5011.0011.006.037
Feb 13, 202411.6011.6011.6011.606.36300
Feb 12, 202411.6012.2011.6012.206.6912
Feb 9, 202412.0012.1012.0012.006.5840
Feb 8, 202413.6013.6013.1013.107.1950
Feb 7, 202413.4013.4013.4013.407.35-
Feb 6, 202413.7013.8013.7013.807.5754
Feb 5, 202413.6013.6013.6013.607.46-
Feb 2, 202413.5013.5013.5013.507.41-
Feb 1, 202413.0013.7013.0013.007.137
Jan 31, 202413.3013.4013.3013.407.35-