Munich - Delayed Quote EUR

Sega Sammy Holdings Inc. (RYU0.MU)

4.5800

0.0000

(0.00%)

At close: January 31 at 8:06:35 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	4.5800	4.5800	4.5800	4.5800	4.5800	-
Jan 30, 2025	4.5800	4.5800	4.5800	4.5800	4.5800	-
Jan 29, 2025	4.4400	4.4400	4.4400	4.4400	4.4400	-
Jan 28, 2025	4.4400	4.4400	4.4400	4.4400	4.4400	-
Jan 27, 2025	4.4400	4.4400	4.4400	4.4400	4.4400	-
Jan 24, 2025	4.4400	4.4400	4.4400	4.4400	4.4400	-
Jan 23, 2025	4.4400	4.4400	4.4400	4.4400	4.4400	-
Jan 22, 2025	4.4600	4.4600	4.4600	4.4600	4.4600	-
Jan 21, 2025	4.5200	4.5200	4.5200	4.5200	4.5200	-
Jan 20, 2025	4.5200	4.5200	4.5200	4.5200	4.5200	-
Jan 17, 2025	4.5200	4.5200	4.5200	4.5200	4.5200	-
Jan 16, 2025	4.5200	4.5200	4.5200	4.5200	4.5200	-
Jan 15, 2025	4.5200	4.5200	4.5200	4.5200	4.5200	-
Jan 14, 2025	4.5200	4.5200	4.5200	4.5200	4.5200	-
Jan 13, 2025	4.5800	4.5800	4.5800	4.5800	4.5800	-
Jan 10, 2025	4.5800	4.5800	4.5800	4.5800	4.5800	-
Jan 9, 2025	4.6400	4.6400	4.6400	4.6400	4.6400	-
Jan 8, 2025	4.6800	4.6800	4.6800	4.6800	4.6800	-
Jan 7, 2025	4.6800	4.6800	4.6800	4.6800	4.6800	-
Jan 6, 2025	4.6800	4.6800	4.6800	4.6800	4.6800	-
Jan 3, 2025	4.6800	4.6800	4.6800	4.6800	4.6800	-
Jan 2, 2025	4.6800	4.6800	4.6800	4.6800	4.6800	-
Dec 30, 2024	4.7400	4.7400	4.7400	4.7400	4.7400	-
Dec 27, 2024	4.8000	4.8000	4.8000	4.8000	4.8000	-
Dec 23, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Dec 20, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Dec 19, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Dec 18, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Dec 17, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Dec 16, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Dec 13, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Dec 12, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Dec 11, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Dec 10, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Dec 9, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Dec 6, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Dec 5, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Dec 4, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Dec 3, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Dec 2, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Nov 29, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Nov 28, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Nov 27, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Nov 26, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Nov 25, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Nov 22, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Nov 21, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Nov 20, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Nov 19, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Nov 18, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Nov 15, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Nov 14, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Nov 13, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Nov 12, 2024	4.4400	4.4400	4.4400	4.4400	4.4400	-
Nov 11, 2024	4.4400	4.4400	4.4400	4.4400	4.4400	-
Nov 8, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Nov 7, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Nov 6, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Nov 5, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Nov 4, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Nov 1, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Oct 31, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Oct 30, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Oct 29, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Oct 28, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Oct 25, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Oct 24, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 23, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 22, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	-
Oct 21, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	-
Oct 18, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	-
Oct 17, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	-
Oct 16, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	-
Oct 15, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	-
Oct 14, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	-
Oct 11, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	-
Oct 10, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	-
Oct 9, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	-
Oct 8, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	-
Oct 7, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 4, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 3, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 2, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 1, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 30, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 27, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 26, 2024	0.0419 Dividend
Sep 26, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 25, 2024	4.5000	4.5000	4.5000	4.5000	4.4581	-
Sep 24, 2024	4.5000	4.5000	4.5000	4.5000	4.4581	-
Sep 23, 2024	4.4800	4.4800	4.4800	4.4800	4.4383	-
Sep 20, 2024	4.4800	4.4800	4.4800	4.4800	4.4383	-
Sep 19, 2024	4.4800	4.4800	4.4800	4.4800	4.4383	-
Sep 18, 2024	4.4800	4.4800	4.4800	4.4800	4.4383	-
Sep 17, 2024	4.4800	4.4800	4.4800	4.4800	4.4383	-
Sep 16, 2024	4.4400	4.4400	4.4400	4.4400	4.3987	-
Sep 13, 2024	4.4000	4.4000	4.4000	4.4000	4.3591	-
Sep 12, 2024	4.3800	4.3800	4.3800	4.3800	4.3393	-
Sep 11, 2024	4.3800	4.3800	4.3800	4.3800	4.3393	-
Sep 10, 2024	4.3600	4.3600	4.3600	4.3600	4.3194	-
Sep 9, 2024	4.3600	4.3600	4.3600	4.3600	4.3194	-
Sep 6, 2024	4.2800	4.2800	4.2800	4.2800	4.2402	-
Sep 5, 2024	4.2000	4.2000	4.2000	4.2000	4.1609	-
Sep 4, 2024	3.9000	3.9000	3.9000	3.9000	3.8637	-
Sep 3, 2024	3.8600	3.8600	3.8600	3.8600	3.8241	-
Sep 2, 2024	3.8400	3.8400	3.8400	3.8400	3.8043	-
Aug 30, 2024	3.8400	3.8400	3.8400	3.8400	3.8043	-
Aug 29, 2024	3.7400	3.7400	3.7400	3.7400	3.7052	-
Aug 28, 2024	3.6000	3.6000	3.6000	3.6000	3.5665	-
Aug 27, 2024	3.5800	3.5800	3.5800	3.5800	3.5467	-
Aug 26, 2024	3.5800	3.5800	3.5800	3.5800	3.5467	-
Aug 23, 2024	3.5200	3.5200	3.5200	3.5200	3.4873	-
Aug 22, 2024	3.5000	3.5000	3.5000	3.5000	3.4674	-
Aug 21, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Aug 20, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Aug 19, 2024	3.3800	3.3800	3.3800	3.3800	3.3486	-
Aug 16, 2024	3.3600	3.3600	3.3600	3.3600	3.3287	-
Aug 15, 2024	3.3600	3.3600	3.3600	3.3600	3.3287	-
Aug 14, 2024	3.3600	3.3600	3.3600	3.3600	3.3287	-
Aug 13, 2024	3.3600	3.3600	3.3600	3.3600	3.3287	-
Aug 12, 2024	3.3600	3.3600	3.3600	3.3600	3.3287	-
Aug 9, 2024	3.3600	3.3600	3.3600	3.3600	3.3287	-
Aug 8, 2024	3.3600	3.3600	3.3600	3.3600	3.3287	-
Aug 7, 2024	3.3600	3.3600	3.3600	3.3600	3.3287	-
Aug 6, 2024	3.2200	3.2200	3.2200	3.2200	3.1900	-
Aug 5, 2024	3.2200	3.2200	3.2200	3.2200	3.1900	-
Aug 2, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Aug 1, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 31, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 30, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 29, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 26, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 25, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 24, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 23, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 22, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 19, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 18, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 17, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 16, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 15, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 12, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 11, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 10, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 9, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 8, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 5, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 4, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 3, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 2, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jul 1, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jun 28, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jun 27, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jun 26, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jun 25, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jun 24, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jun 21, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jun 20, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jun 19, 2024	3.4000	3.4000	3.4000	3.4000	3.3684	-
Jun 18, 2024	3.4400	3.4400	3.4400	3.4400	3.4080	-
Jun 17, 2024	3.4400	3.4400	3.4400	3.4400	3.4080	-
Jun 14, 2024	3.3800	3.3800	3.3800	3.3800	3.3486	-
Jun 13, 2024	3.3000	3.3000	3.3000	3.3000	3.2693	-
Jun 12, 2024	3.3000	3.3000	3.3000	3.3000	3.2693	-
Jun 11, 2024	3.2600	3.2600	3.2600	3.2600	3.2297	-
Jun 10, 2024	3.2600	3.2600	3.2600	3.2600	3.2297	-
Jun 7, 2024	3.2600	3.2600	3.2600	3.2600	3.2297	-
Jun 6, 2024	3.2600	3.2600	3.2600	3.2600	3.2297	-
Jun 5, 2024	3.2600	3.2600	3.2600	3.2600	3.2297	-
Jun 4, 2024	3.2400	3.2400	3.2400	3.2400	3.2099	-
Jun 3, 2024	3.2200	3.2200	3.2200	3.2200	3.1900	-
May 31, 2024	3.2200	3.2200	3.2200	3.2200	3.1900	-
May 30, 2024	3.2200	3.2200	3.2200	3.2200	3.1900	-
May 29, 2024	3.2200	3.2200	3.2200	3.2200	3.1900	-
May 28, 2024	3.3400	3.3400	3.3400	3.3400	3.3089	-
May 27, 2024	3.3600	3.3600	3.3600	3.3600	3.3287	-
May 24, 2024	3.3600	3.3600	3.3600	3.3600	3.3287	-
May 23, 2024	3.3600	3.3600	3.3600	3.3600	3.3287	-
May 22, 2024	3.3600	3.3600	3.3600	3.3600	3.3287	-
May 21, 2024	3.3600	3.3600	3.3600	3.3600	3.3287	-
May 20, 2024	3.3600	3.3600	3.3600	3.3600	3.3287	-
May 17, 2024	3.3600	3.3600	3.3600	3.3600	3.3287	-
May 16, 2024	3.3600	3.3600	3.3600	3.3600	3.3287	-
May 15, 2024	3.3600	3.3600	3.3600	3.3600	3.3287	-
May 14, 2024	3.3600	3.3600	3.3600	3.3600	3.3287	-
May 13, 2024	3.2600	3.2600	3.2600	3.2600	3.2297	-
May 10, 2024	3.0600	3.0600	3.0600	3.0600	3.0315	-
May 9, 2024	3.0400	3.0400	3.0400	3.0400	3.0117	-
May 8, 2024	3.0400	3.0400	3.0400	3.0400	3.0117	-
May 7, 2024	3.0400	3.0400	3.0400	3.0400	3.0117	-
May 6, 2024	3.0400	3.0400	3.0400	3.0400	3.0117	-
May 3, 2024	3.0400	3.0400	3.0400	3.0400	3.0117	-
May 2, 2024	2.9800	2.9800	2.9800	2.9800	2.9523	-
Apr 30, 2024	2.9800	2.9800	2.9800	2.9800	2.9523	-
Apr 29, 2024	2.9400	2.9400	2.9400	2.9400	2.9126	-
Apr 26, 2024	2.9400	2.9400	2.9400	2.9400	2.9126	-
Apr 25, 2024	2.9400	2.9400	2.9400	2.9400	2.9126	-
Apr 24, 2024	2.9400	2.9400	2.9400	2.9400	2.9126	-
Apr 23, 2024	2.9400	2.9400	2.9400	2.9400	2.9126	-
Apr 22, 2024	2.9000	2.9000	2.9000	2.9000	2.8730	-
Apr 19, 2024	2.9000	2.9000	2.9000	2.9000	2.8730	-
Apr 18, 2024	2.9000	2.9000	2.9000	2.9000	2.8730	-
Apr 17, 2024	2.9000	2.9000	2.9000	2.9000	2.8730	-
Apr 16, 2024	2.9000	2.9000	2.9000	2.9000	2.8730	-
Apr 15, 2024	2.9000	2.9000	2.9000	2.9000	2.8730	-
Apr 12, 2024	2.9000	2.9000	2.9000	2.9000	2.8730	-
Apr 11, 2024	2.9000	2.9000	2.9000	2.9000	2.8730	-
Apr 10, 2024	2.9000	2.9000	2.9000	2.9000	2.8730	-
Apr 9, 2024	2.9000	2.9000	2.9000	2.9000	2.8730	-
Apr 8, 2024	2.8800	2.8800	2.8800	2.8800	2.8532	-
Apr 5, 2024	2.8400	2.8400	2.8400	2.8400	2.8136	-
Apr 4, 2024	2.8400	2.8400	2.8400	2.8400	2.8136	-
Apr 3, 2024	2.8400	2.8400	2.8400	2.8400	2.8136	-
Apr 2, 2024	2.8400	2.8400	2.8400	2.8400	2.8136	-
Mar 28, 2024	2.8400	2.8400	2.8400	2.8400	2.8136	-
Mar 27, 2024	0.0432 Dividend
Mar 27, 2024	2.8400	2.8400	2.8400	2.8400	2.8136	-
Mar 26, 2024	2.8400	2.8400	2.8400	2.8400	2.7708	-
Mar 25, 2024	2.8400	2.8400	2.8400	2.8400	2.7708	-
Mar 22, 2024	2.8400	2.8400	2.8400	2.8400	2.7708	-
Mar 21, 2024	2.8400	2.8400	2.8400	2.8400	2.7708	-
Mar 20, 2024	2.8400	2.8400	2.8400	2.8400	2.7708	-
Mar 19, 2024	2.8400	2.8400	2.8400	2.8400	2.7708	-
Mar 18, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Mar 15, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Mar 14, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Mar 13, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Mar 12, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Mar 11, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Mar 8, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Mar 7, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Mar 6, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Mar 5, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Mar 4, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Mar 1, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Feb 29, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Feb 28, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Feb 27, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Feb 26, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Feb 23, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Feb 22, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Feb 21, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Feb 20, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Feb 19, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Feb 16, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Feb 15, 2024	2.8000	2.8000	2.8000	2.8000	2.7318	-
Feb 14, 2024	2.9800	2.9800	2.9800	2.9800	2.9074	-
Feb 13, 2024	3.0000	3.0000	3.0000	3.0000	2.9269	-
Feb 12, 2024	3.1200	3.1200	3.1200	3.1200	3.0440	-
Feb 9, 2024	3.1200	3.1200	3.1200	3.1200	3.0440	-
Feb 8, 2024	3.3600	3.3600	3.3600	3.3600	3.2781	-
Feb 7, 2024	3.3600	3.3600	3.3600	3.3600	3.2781	-
Feb 6, 2024	3.3600	3.3600	3.3600	3.3600	3.2781	-
Feb 5, 2024	3.3600	3.3600	3.3600	3.3600	3.2781	-
Feb 2, 2024	3.3600	3.3600	3.3600	3.3600	3.2781	-
Feb 1, 2024	3.2800	3.2800	3.2800	3.2800	3.2001	-
Jan 31, 2024	3.2800	3.2800	3.2800	3.2800	3.2001	-

GMGT Gaming Technologies, Inc.

0.0002

0.00%

CDR.WA CD Projekt S.A.

211.10

+0.05%

EMBRAC-B.ST Embracer Group AB (publ)

225.00

-0.79%

TTWO Take-Two Interactive Software, Inc.

185.51

-2.99%

EA Electronic Arts Inc.

122.91

+3.56%

RBLX Roblox Corporation

71.07

-0.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sega Sammy Holdings Inc. (RYU0.MU)

Related Tickers