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

Munich - Delayed Quote EUR

Sega Sammy Holdings Inc (RYU.MU)

18.26
+0.96
+(5.55%)
At close: April 30 at 8:04:27 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202518.2618.2618.2618.2618.26-
Apr 29, 202517.3117.3117.3117.3117.31-
Apr 28, 202517.3117.3117.3117.3117.31-
Apr 25, 202517.3117.3117.3117.3117.31-
Apr 24, 202517.3317.3317.3317.3317.33-
Apr 23, 202517.3617.3617.3617.3617.36-
Apr 22, 202517.3617.3617.3617.3617.36-
Apr 17, 202517.3617.3617.3617.3617.36-
Apr 16, 202517.3617.3617.3617.3617.36-
Apr 15, 202517.4717.4717.4717.4717.47-
Apr 14, 202517.4717.4717.4717.4717.47-
Apr 11, 202517.3917.3917.1117.1117.11162
Apr 10, 202517.4617.4617.0817.0817.081
Apr 9, 202516.4416.4416.4416.4416.44-
Apr 8, 202516.4216.4216.4216.4216.42-
Apr 7, 202516.1016.1016.1016.1016.10-
Apr 4, 202517.1017.1017.1017.1017.10-
Apr 3, 202517.7017.7017.7017.7017.70-
Apr 2, 202517.9017.9017.9017.9017.90-
Apr 1, 202517.9017.9017.9017.9017.90-
Mar 31, 202517.9017.9017.9017.9017.90-
Mar 28, 2025 0.15245 Dividend
Mar 28, 202518.4018.4018.4018.4018.40-
Mar 27, 202518.4018.4018.4018.40-6.60-
Mar 26, 202518.4018.4018.4018.40-6.60-
Mar 25, 202518.4018.4018.4018.40-6.60-
Mar 24, 202518.4018.4018.4018.40-6.60-
Mar 21, 202518.4018.4018.4018.40-6.60-
Mar 20, 202518.0018.0018.0018.00-6.46-
Mar 19, 202518.0018.0018.0018.00-6.46-
Mar 18, 202518.0018.0018.0018.00-6.46-
Mar 17, 202518.0018.0018.0018.00-6.46-
Mar 14, 202518.0018.0018.0018.00-6.46-
Mar 13, 202517.8017.8017.8017.80-6.38-
Mar 12, 202517.8017.8017.8017.80-6.38-
Mar 11, 202517.8017.8017.8017.80-6.38-
Mar 10, 202518.1018.1018.1018.10-6.49-
Mar 7, 202518.1018.1018.1018.10-6.49-
Mar 6, 202518.3018.3018.3018.30-6.56-
Mar 5, 202518.5018.5018.5018.50-6.64-
Mar 4, 202518.6018.6018.6018.60-6.67-
Mar 3, 202518.6018.6018.6018.60-6.67-
Feb 28, 202518.6018.6018.6018.60-6.67-
Feb 27, 202518.8018.8018.8018.80-6.74-
Feb 26, 202518.5018.5018.5018.50-6.64-
Feb 25, 202518.4018.4018.4018.40-6.60-
Feb 24, 202518.4018.4018.4018.40-6.60-
Feb 21, 202518.4018.4018.4018.40-6.60-
Feb 20, 202518.9018.9018.9018.90-6.78-
Feb 19, 202519.0019.0019.0019.00-6.82-
Feb 18, 202519.0019.0019.0019.00-6.82-
Feb 17, 202518.9018.9018.9018.90-6.78-
Feb 14, 202518.9018.9018.9018.90-6.78-
Feb 13, 202518.9018.9018.9018.90-6.78-
Feb 12, 202518.9018.9018.9018.90-6.78-
Feb 11, 202519.4019.4019.4019.40-6.96-
Feb 10, 202519.4019.4019.4019.40-6.96-
Feb 7, 202520.4020.4020.4020.40-7.32-
Feb 6, 202520.8020.8020.8020.80-7.46-
Feb 5, 202520.0020.0020.0020.00-7.17-
Feb 4, 202519.0019.0019.0019.00-6.82-
Feb 3, 202518.7018.7018.7018.70-6.71-
Jan 31, 202518.7018.7018.7018.70-6.71-
Jan 30, 202518.7018.7018.7018.70-6.71-
Jan 29, 202517.9017.9017.9017.90-6.42-
Jan 28, 202517.8017.8017.8017.80-6.38-
Jan 27, 202517.5017.5017.5017.50-6.28-
Jan 24, 202517.3017.3017.3017.30-6.21-
Jan 23, 202517.4017.4017.3017.30-6.21300
Jan 22, 202517.5017.5017.5017.50-6.28-
Jan 21, 202517.5017.5017.5017.50-6.28-
Jan 20, 202517.7017.7017.5017.50-6.2836
Jan 17, 202517.7017.7017.7017.70-6.35-
Jan 16, 202517.7017.7017.7017.70-6.35-
Jan 15, 202517.7017.7017.7017.70-6.35-
Jan 14, 202517.7017.7017.3017.60-6.3130
Jan 13, 202517.9017.9017.9017.90-6.42-
Jan 10, 202517.9017.9017.9017.90-6.42-
Jan 9, 202518.1018.1018.1018.10-6.49-
Jan 8, 202518.5018.5018.5018.50-6.64-
Jan 7, 202518.8018.8018.8018.80-6.74-
Jan 6, 202518.8018.8018.8018.80-6.74-
Jan 3, 202518.7018.7018.7018.70-6.71-
Jan 2, 202518.7018.7018.7018.70-6.71-
Dec 30, 202418.6018.6018.6018.60-6.67-
Dec 27, 202419.1019.1019.1019.10-6.85-
Dec 23, 202416.2016.2016.2016.20-5.81-
Dec 20, 202416.2016.2016.2016.20-5.81-
Dec 19, 202416.2016.2016.2016.20-5.81-
Dec 18, 202416.2016.2016.2016.20-5.81-
Dec 17, 202416.2016.2016.2016.20-5.81-
Dec 16, 202416.2016.2016.2016.20-5.81-
Dec 13, 202416.2016.2016.2016.20-5.81-
Dec 12, 202416.2016.2016.2016.20-5.81-
Dec 11, 202416.2016.2016.2016.20-5.81-
Dec 10, 202416.3016.3016.3016.30-5.85-
Dec 9, 202416.3016.3016.3016.30-5.85-
Dec 6, 202416.3016.3016.3016.30-5.85-
Dec 5, 202416.3016.3016.3016.30-5.85-
Dec 4, 202416.5016.5016.5016.50-5.92-
Dec 3, 202416.5016.5016.5016.50-5.92-
Dec 2, 202416.4016.4016.4016.40-5.88-
Nov 29, 202416.4016.4016.4016.40-5.88-
Nov 28, 202416.3016.3016.3016.30-5.85-
Nov 27, 202416.3016.3016.3016.30-5.85-
Nov 26, 202416.2016.2016.2016.20-5.81-
Nov 25, 202416.1016.1016.1016.10-5.77-
Nov 22, 202416.1016.1016.1016.10-5.77-
Nov 21, 202416.1016.1016.1016.10-5.77-
Nov 20, 202416.1016.1016.1016.10-5.77-
Nov 19, 202416.0016.0016.0016.00-5.74-
Nov 18, 202416.2016.2016.2016.20-5.81-
Nov 15, 202415.7015.7015.7015.70-5.63-
Nov 14, 202415.7015.7015.7015.70-5.63-
Nov 13, 202416.4016.4016.4016.40-5.88-
Nov 12, 202417.3017.3017.3017.30-6.21-
Nov 11, 202417.3017.3017.3017.30-6.21-
Nov 8, 202417.6017.6017.6017.60-6.31-
Nov 7, 202417.6017.6017.6017.60-6.31-
Nov 6, 202417.6017.6017.6017.60-6.31-
Nov 5, 202417.4017.4017.4017.40-6.24-
Nov 4, 202417.4017.4017.4017.40-6.24-
Nov 1, 202417.4017.4017.4017.40-6.24-
Oct 31, 202417.5017.5017.5017.50-6.28-
Oct 30, 202417.5017.5017.5017.50-6.28-
Oct 29, 202417.5017.5017.5017.50-6.28-
Oct 28, 202417.5017.5017.5017.50-6.28-
Oct 25, 202417.5017.5017.5017.50-6.28-
Oct 24, 202417.6017.6017.6017.60-6.31-
Oct 23, 202417.6017.6017.6017.60-6.31-
Oct 22, 202418.0018.0018.0018.00-6.46-
Oct 21, 202418.3018.3018.3018.30-6.56-
Oct 18, 202418.4018.4018.4018.40-6.60-
Oct 17, 202418.5018.5018.5018.50-6.64-
Oct 16, 202418.5018.5018.5018.50-6.64-
Oct 15, 202418.5018.5018.5018.50-6.64-
Oct 14, 202418.5018.5018.5018.50-6.64-
Oct 11, 202418.6018.6018.6018.60-6.67-
Oct 10, 202418.7019.0018.7019.00-6.825
Oct 9, 202418.7018.7018.7018.70-6.71-
Oct 8, 202418.7018.7018.7018.70-6.71-
Oct 7, 202418.1018.1018.1018.10-6.49-
Oct 4, 202417.9017.9017.9017.90-6.42-
Oct 3, 202417.8017.8017.8017.80-6.38-
Oct 2, 202418.0018.0018.0018.00-6.46-
Oct 1, 202418.2018.2018.2018.20-6.53-
Sep 30, 202418.2018.2018.2018.20-6.53-
Sep 27, 2024 0.15245 Dividend
Sep 27, 202418.3018.3018.2018.20-6.53600
Sep 26, 202418.4018.4018.4018.402.37-
Sep 25, 202418.4018.4018.4018.402.37-
Sep 24, 202418.4018.4018.4018.402.37-
Sep 23, 202418.4018.4018.4018.402.37-
Sep 20, 202418.5018.5018.5018.502.38-
Sep 19, 202418.5018.5018.5018.502.38-
Sep 18, 202418.3018.5018.3018.502.38300
Sep 17, 202418.3018.3018.3018.302.35-
Sep 16, 202418.1018.1018.1018.102.33-
Sep 13, 202418.1018.1018.1018.102.33-
Sep 12, 202418.1018.1018.1018.102.33-
Sep 11, 202418.1018.1018.1018.102.33-
Sep 10, 202417.8018.1017.8018.102.33300
Sep 9, 202417.8017.8017.8017.802.29-
Sep 6, 202417.5017.5017.5017.502.2540
Sep 5, 202417.2017.2017.2017.202.21-
Sep 4, 202416.0016.0016.0016.002.06-
Sep 3, 202415.8015.8015.8015.802.03-
Sep 2, 202415.7015.7015.7015.702.02-
Aug 30, 202415.7015.7015.7015.702.02180
Aug 29, 202415.4015.4015.4015.401.98-
Aug 28, 202415.4015.4015.4015.401.98-
Aug 27, 202415.3015.3015.3015.301.97-
Aug 26, 202415.2015.2015.2015.201.96-
Aug 23, 202415.1015.1015.1015.101.94-
Aug 22, 202415.0015.0015.0015.001.93-
Aug 21, 202414.6014.6014.6014.601.88-
Aug 20, 202414.6014.6014.6014.601.88-
Aug 19, 202414.6014.6014.6014.601.88-
Aug 16, 202414.4014.4014.4014.401.85-
Aug 15, 202414.0014.0014.0014.001.80-
Aug 14, 202414.0014.0014.0014.001.80-
Aug 13, 202414.0014.0014.0014.001.80-
Aug 12, 202414.2014.2014.2014.201.83-
Aug 9, 202414.4014.4014.4014.401.85-
Aug 8, 202414.4014.4014.4014.401.85-
Aug 7, 202414.4014.4014.4014.401.85-
Aug 6, 202413.3013.3013.3013.301.71-
Aug 5, 202412.2012.2012.2012.201.57-
Aug 2, 202413.7013.7013.7013.701.76-
Aug 1, 202414.5014.5014.5014.501.87-
Jul 31, 202414.6014.6014.6014.601.88-
Jul 30, 202414.6014.6014.6014.601.88-
Jul 29, 202414.7014.7014.7014.701.89-
Jul 26, 202414.7014.7014.7014.701.89-
Jul 25, 202414.7014.7014.7014.701.89-
Jul 24, 202414.6014.6014.6014.601.88-
Jul 23, 202414.5014.5014.5014.501.87-
Jul 22, 202414.4014.4014.4014.401.85-
Jul 19, 202414.4014.4014.4014.401.85-
Jul 18, 202414.4014.4014.4014.401.85-
Jul 17, 202414.4014.4014.4014.401.85-
Jul 16, 202414.4014.4014.4014.401.85-
Jul 15, 202414.4014.4014.4014.401.85-
Jul 12, 202414.3014.3014.3014.301.84-
Jul 11, 202414.2014.2014.2014.201.83-
Jul 10, 202414.2014.2014.2014.201.83-
Jul 9, 202414.2014.2014.2014.201.83-
Jul 8, 202414.2014.2014.2014.201.83-
Jul 5, 202414.2014.2014.2014.201.83-
Jul 4, 202413.9013.9013.9013.901.79-
Jul 3, 202413.8013.8013.8013.801.78-
Jul 2, 202413.8013.8013.8013.801.78-
Jul 1, 202413.8013.8013.8013.801.78-
Jun 28, 202413.8013.8013.8013.801.78-
Jun 27, 202413.8013.8013.8013.801.78-
Jun 26, 202413.8013.8013.8013.801.78-
Jun 25, 202413.7013.7013.7013.701.76-
Jun 24, 202413.5013.5013.5013.501.74-
Jun 21, 202413.6013.6013.6013.601.75-
Jun 20, 202413.9013.9013.9013.901.79-
Jun 19, 202414.0014.0014.0014.001.80-
Jun 18, 202414.0014.0014.0014.001.80-
Jun 17, 202414.0014.0014.0014.001.80-
Jun 14, 202413.9013.9013.9013.901.79-
Jun 13, 202413.6013.6013.6013.601.75-
Jun 12, 202413.6013.6013.6013.601.75-
Jun 11, 202413.6013.6013.6013.601.75-
Jun 10, 202413.6013.6013.6013.601.75-
Jun 7, 202413.6013.6013.6013.601.75-
Jun 6, 202413.4013.4013.4013.401.72-
Jun 5, 202413.4013.4013.4013.401.72-
Jun 4, 202413.2013.2013.2013.201.70-
Jun 3, 202412.9012.9012.9012.901.66-
May 31, 202412.9012.9012.9012.901.66-
May 30, 202412.6012.6012.6012.601.62-
May 29, 202412.5012.5012.5012.501.61-
May 28, 202413.0013.0013.0013.001.67-
May 27, 202413.1013.1013.1013.101.69-
May 24, 202413.1013.1013.1013.101.69-
May 23, 202413.2013.2013.2013.201.70-
May 22, 202413.2013.2013.2013.201.70-
May 21, 202413.4013.4013.4013.401.72-
May 20, 202413.5013.5013.5013.501.74-
May 17, 202413.5013.5013.5013.501.74-
May 16, 202413.9013.9013.5013.501.74131
May 15, 202413.9013.9013.9013.901.79-
May 14, 202414.0014.0014.0014.001.80-
May 13, 202413.6013.6013.6013.601.75-
May 10, 202412.8012.8012.8012.801.65-
May 9, 202412.6012.6012.6012.601.62-
May 8, 202412.6012.6012.6012.601.62-
May 7, 202412.6012.6012.6012.601.62-
May 6, 202412.6012.6012.6012.601.62-
May 3, 202412.6012.6012.6012.601.62-
May 2, 202412.4012.4012.4012.401.60-
Apr 30, 202412.4012.4012.4012.401.60-