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

Stuttgart - Delayed Quote EUR

SpareBank 1 Ringerike Hadeland (S0M.SG)

30.19
+0.25
+(0.85%)
As of 3:05:20 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202530.0630.2330.0630.1930.19-
Apr 25, 202529.7929.9929.7829.9429.94-
Apr 24, 202529.1629.9329.1629.9229.92-
Apr 23, 202529.2029.4729.2029.4729.47-
Apr 22, 202529.1029.2029.0329.0529.05-
Apr 17, 202528.8328.8828.8228.8828.88-
Apr 16, 202528.5628.7628.4528.7528.75-
Apr 15, 202529.3629.4228.8528.9328.93-
Apr 14, 202528.9529.2528.9529.2529.25-
Apr 11, 202528.4229.0828.4228.9028.90-
Apr 10, 202528.9929.3228.8528.8528.85-
Apr 9, 202528.6528.6528.3128.3128.31-
Apr 8, 202528.6728.9728.5128.9728.97-
Apr 7, 202529.5329.5328.1928.6328.63-
Apr 4, 202530.9330.9329.7529.7529.75-
Apr 3, 202531.7031.7031.0731.0731.07-
Apr 2, 202532.6532.6532.0632.0632.06-
Apr 1, 202532.4232.7932.3532.6032.60-
Mar 31, 202532.9232.9232.4232.4232.42-
Mar 28, 2025 2.5340998 Dividend
Mar 28, 202535.6735.6735.6735.6735.67-
Mar 27, 202534.7935.7634.6435.765.76-
Mar 26, 202533.8334.7733.8334.775.60-
Mar 25, 202533.8334.7233.8334.725.59-
Mar 24, 202533.6533.9733.6533.975.47-
Mar 21, 202533.6033.9033.6033.875.45-
Mar 20, 202533.4933.6733.4133.675.42-
Mar 19, 202533.3533.5133.3533.515.39-
Mar 18, 202532.9733.5432.9333.545.40-
Mar 17, 202532.8533.1132.8533.065.32-
Mar 14, 202532.6332.9232.4532.925.30-
Mar 13, 202532.5632.7832.5632.785.28-
Mar 12, 202532.4232.6532.4232.655.26-
Mar 11, 202532.6032.9032.3132.405.21-
Mar 10, 202531.9232.2831.9232.285.20-
Mar 7, 202532.0732.0731.8231.825.12-
Mar 6, 202532.0832.3332.0232.115.17-
Mar 5, 202532.2032.2032.0132.155.17-
Mar 4, 202532.1732.2332.0832.235.19-
Mar 3, 202531.9832.8331.9832.315.20-
Feb 28, 202532.1032.1431.9531.955.14-
Feb 27, 202532.3532.3531.7832.065.16-
Feb 26, 202532.4032.4031.9332.175.18-
Feb 25, 202532.4032.4032.0432.045.16-
Feb 24, 202531.8832.3831.8832.385.21-
Feb 21, 202531.9332.1731.9332.175.18-
Feb 20, 202532.1232.3132.1232.175.18-
Feb 19, 202532.5832.9632.5832.695.26-
Feb 18, 202532.4732.7432.4732.535.24-
Feb 17, 202530.8330.8330.8330.834.96-
Feb 14, 202530.6630.8430.6630.834.96-
Feb 13, 202530.2630.7230.2630.724.94-
Feb 12, 202530.3630.3630.2530.274.87-
Feb 11, 202530.6630.6630.4830.564.92-
Feb 10, 202531.0631.0630.5030.504.91-
Feb 7, 202530.4931.0330.1731.034.99-
Feb 6, 202530.7730.9030.5530.564.92-
Feb 5, 202530.6230.7330.5930.734.95-
Feb 4, 202530.5030.6130.3630.604.93-
Feb 3, 202530.5730.7230.5730.594.92-
Jan 31, 202529.8430.6129.8430.444.90-
Jan 30, 202529.9629.9629.8029.924.82-
Jan 29, 202529.7330.1829.7329.804.80-
Jan 28, 202529.3029.9229.1529.924.82-
Jan 27, 202529.3029.8029.1529.804.80-
Jan 24, 202529.1029.4929.0129.344.72-
Jan 23, 202528.9329.2028.9329.184.70-
Jan 22, 202528.8129.1328.8128.924.65-
Jan 21, 202528.1929.0828.1929.084.68-
Jan 20, 202528.3128.3828.2328.354.56-
Jan 17, 202528.1828.4828.0728.484.58-
Jan 16, 202528.1228.2428.1228.214.54-
Jan 15, 202527.9828.2127.9828.214.54-
Jan 14, 202528.0328.4328.0028.004.51-
Jan 13, 202528.0128.1428.0128.144.53-
Jan 10, 202527.9628.2027.9628.204.54-
Jan 9, 202527.7327.9427.7327.924.49-
Jan 8, 202527.8228.0827.8227.924.49-
Jan 7, 202527.3827.9727.3827.934.50-
Jan 6, 202527.3327.5627.3327.564.44-
Jan 3, 202527.4127.4127.4127.414.41-
Jan 2, 202527.0927.0927.0927.094.36-
Dec 30, 202426.8926.8926.8926.894.33-
Dec 27, 202426.6426.8626.6426.864.32-
Dec 23, 202426.6027.3426.5927.304.39-
Dec 20, 202426.7626.7626.5326.534.27-
Dec 19, 202426.6726.8626.6726.754.31-
Dec 18, 202426.8727.0626.8327.054.35-
Dec 17, 202426.7727.0326.7727.004.35-
Dec 16, 202427.1427.1426.8626.874.32-
Dec 13, 202426.9427.3226.9427.274.39-
Dec 12, 202426.8627.1026.8627.084.36-
Dec 11, 202426.7626.9826.7626.984.34-
Dec 10, 202426.7326.9926.7326.924.33-
Dec 9, 202426.7226.9026.7226.904.33-
Dec 6, 202426.9427.1626.9427.154.37-
Dec 5, 202427.2327.2427.1527.164.37-
Dec 4, 202427.0927.3427.0927.344.40-
Dec 3, 202427.3927.3927.2027.254.39-
Dec 2, 202426.6927.1826.6927.174.37-
Nov 29, 202426.8627.0626.6726.674.29-
Nov 28, 202426.6727.0126.6727.014.35-
Nov 27, 202426.5826.8226.5826.824.32-
Nov 26, 202427.1627.2426.7526.754.30-
Nov 25, 202427.3627.5027.1627.164.37-
Nov 22, 202427.2427.5027.2427.504.43-
Nov 21, 202427.1627.3527.1627.324.40-
Nov 20, 202427.3327.8127.1727.264.39-
Nov 19, 202427.3027.4927.3027.494.42-
Nov 18, 202427.2227.3427.2227.224.38-
Nov 15, 202427.3527.6527.3427.344.40-
Nov 14, 202427.3527.5227.3527.524.43-
Nov 13, 202427.2627.5827.2627.394.41-
Nov 12, 202427.2227.5027.2227.464.42-
Nov 11, 202427.0327.3127.0327.304.39-
Nov 8, 202427.2127.2127.0127.014.35-
Nov 7, 202426.6427.3726.6427.254.39-
Nov 6, 202426.5326.6926.5326.694.30-
Nov 5, 202426.6026.7226.4826.484.26-
Nov 4, 202426.5826.6926.5526.694.30-
Nov 1, 202426.3926.5926.3926.594.28-
Oct 31, 202426.5526.7126.4426.444.26-
Oct 30, 202426.6926.8326.6926.834.32-
Oct 29, 202426.8627.0626.7826.834.32-
Oct 28, 202426.6327.0526.6327.054.35-
Oct 25, 202426.4526.7026.4526.704.30-
Oct 24, 202426.3826.6526.3826.634.29-
Oct 23, 202426.7226.7225.7826.344.24-
Oct 22, 202426.2226.8026.2226.804.31-
Oct 21, 202426.1026.2326.0026.164.21-
Oct 18, 202426.4026.4326.1426.334.24-
Oct 17, 202426.0926.2225.9926.154.21-
Oct 16, 202426.0926.1526.0626.114.20-
Oct 15, 202426.0026.1726.0026.174.21-
Oct 14, 202426.0526.2826.0326.034.19-
Oct 11, 202425.3826.1725.3826.064.19-
Oct 10, 202425.4925.5025.1825.504.11-
Oct 9, 202425.4825.4825.3125.404.09-
Oct 8, 202425.2325.7225.2325.654.13-
Oct 7, 202425.2925.4725.2925.434.09-
Oct 4, 202425.2425.4125.2425.394.09-
Oct 3, 202425.3625.6125.3225.374.08-
Oct 2, 202424.9225.5024.9225.364.08-
Oct 1, 202424.7324.9624.7224.964.02-
Sep 30, 202424.9825.0824.7024.703.98-
Sep 27, 202424.7925.0624.7924.934.01-
Sep 26, 202424.8424.9624.7424.884.00-
Sep 25, 202424.8325.2024.7525.154.05-
Sep 24, 202424.9725.3424.8224.823.99-
Sep 23, 202425.0825.0824.9024.904.01-
Sep 20, 202425.0125.1925.0125.044.03-
Sep 19, 202424.9325.2224.9325.184.05-
Sep 18, 202424.9225.0324.9225.034.03-
Sep 17, 202424.9125.0224.9124.934.01-
Sep 16, 202424.9324.9924.8824.884.00-
Sep 13, 202424.7624.9924.7624.914.01-
Sep 12, 202424.5024.8624.5024.683.97-
Sep 11, 202424.6924.7024.2024.513.95-
Sep 10, 202424.5124.9224.5124.783.99-
Sep 9, 202424.6824.8124.6624.663.97-
Sep 6, 202424.9925.0324.9825.034.03-
Sep 5, 202424.9025.1924.9025.084.04-
Sep 4, 202424.9025.0024.7524.934.01-
Sep 3, 202425.2425.4525.2425.274.07-
Sep 2, 202425.2525.4525.2525.424.09-
Aug 30, 202425.5025.6025.4325.434.09-
Aug 29, 202425.4325.6325.4325.474.10-
Aug 28, 202425.1725.3825.1725.384.09-
Aug 27, 202425.0125.2325.0125.224.06-
Aug 26, 202425.1425.2525.1425.194.06-
Aug 23, 202425.2725.2725.1225.144.05-
Aug 22, 202425.1525.2825.1425.274.07-
Aug 21, 202425.2825.2825.2325.234.06-
Aug 20, 202425.5225.5225.3025.304.07-
Aug 19, 202425.0925.3225.0225.024.03-
Aug 16, 202424.6725.1624.6725.164.05-
Aug 15, 202424.4924.8624.4924.864.00-
Aug 14, 202424.7724.7724.6824.693.97-
Aug 13, 202424.7324.8624.7324.803.99-
Aug 12, 202424.5924.7524.4824.483.94-
Aug 9, 202424.5724.7524.5724.573.95-
Aug 8, 202424.5724.7324.5424.653.97-
Aug 7, 202424.2724.7924.2724.743.98-
Aug 6, 202423.7824.1823.7824.163.89-
Aug 5, 202424.1624.1623.6823.683.81-
Aug 2, 202424.5924.6824.4424.443.93-
Aug 1, 202424.8624.9424.8324.864.00-
Jul 31, 202424.5724.9124.5724.914.01-
Jul 30, 202424.4024.5924.4024.573.95-
Jul 29, 202424.7324.8224.5224.553.95-
Jul 26, 202424.1924.9124.1924.914.01-
Jul 25, 202424.2524.3224.1024.323.91-
Jul 24, 202424.4324.4323.9424.433.93-
Jul 23, 202424.5024.6624.5024.563.95-
Jul 22, 202424.5824.7524.5724.573.95-
Jul 19, 202424.9524.9524.7624.773.99-
Jul 18, 202425.0325.2025.0325.174.05-
Jul 17, 202424.9525.1524.9525.154.05-
Jul 16, 202424.6225.0224.6225.024.03-
Jul 15, 202424.8724.8924.8324.834.00-
Jul 12, 202425.0725.1825.0025.014.03-
Jul 11, 202425.1725.2825.0525.214.06-
Jul 10, 202425.3925.4825.3225.354.08-
Jul 9, 202425.4725.5725.4725.574.12-
Jul 8, 202425.5825.6925.5825.674.13-
Jul 5, 202425.4325.7425.0925.574.12-
Jul 4, 202425.5125.5125.1925.274.07-
Jul 3, 202425.3425.5525.1025.554.11-
Jul 2, 202424.9425.5324.9425.414.09-
Jul 1, 202424.9325.1524.9325.094.04-
Jun 28, 202425.0225.2825.0225.174.05-
Jun 27, 202424.7225.1824.7225.144.05-
Jun 26, 202424.9024.9724.7824.783.99-
Jun 25, 202425.1625.3224.9324.974.02-
Jun 24, 202425.3425.4525.3025.314.07-
Jun 21, 202425.1225.1725.1225.174.05-
Jun 20, 202424.9825.1824.9825.184.05-
Jun 19, 202424.9525.1124.9524.984.02-
Jun 18, 202424.8025.0024.8025.004.02-
Jun 17, 202424.7724.8224.6924.693.97-
Jun 14, 202425.0525.2524.8124.813.99-
Jun 13, 202424.9225.2024.9225.204.06-
Jun 12, 202424.8725.2624.8325.264.07-
Jun 11, 202424.9124.9324.8924.934.01-
Jun 10, 202424.9125.0824.6224.864.00-
Jun 7, 202425.0225.2025.0225.034.03-
Jun 6, 202424.8425.1424.8425.094.04-
Jun 5, 202425.2325.3625.2325.344.08-
Jun 4, 202425.3725.4325.3125.314.07-
Jun 3, 202425.7425.7425.3625.554.11-
May 31, 202425.2725.3925.2725.394.09-
May 30, 202424.9425.3924.9425.394.09-
May 29, 202425.0225.3225.0225.134.04-
May 28, 202425.2425.2425.0525.054.03-
May 27, 202424.7324.8624.7324.864.00-
May 24, 202424.7525.0224.7524.844.00-
May 23, 202424.8924.9424.7724.924.01-
May 22, 202424.9224.9924.7524.924.01-
May 21, 202424.8124.9924.8124.994.02-
May 20, 202424.8724.8924.8724.884.00-
May 17, 202424.8124.8324.7824.834.00-
May 16, 202425.0125.2025.0125.194.05-
May 15, 202425.0525.2624.9824.984.02-
May 14, 202425.0625.6325.0625.274.07-
May 13, 202425.0125.1625.0125.074.03-
May 10, 202425.0425.2025.0425.204.06-
May 9, 202424.9724.9824.9324.964.02-
May 8, 202424.8825.0424.8825.044.03-
May 7, 202425.1125.1625.0825.084.04-
May 6, 202425.1725.2425.1525.154.05-
May 3, 202424.7425.3524.7425.334.08-
May 2, 202425.0825.0824.7224.753.98-
Apr 30, 202424.6925.1324.6925.134.04-
Apr 29, 202424.7124.8724.7124.733.98-

Related Tickers

ST4.DU Sterling Bancorp Inc
4.4000
0.00%
 
PTQ.F PT Bank Pan Indonesia Tbk
0.0775
-1.90%
 
SBIA.L State Bank of India
74.75
0.00%
 
S4Y.DU Stock Yards Bancorp Inc
65.00
+0.78%
 
SPXXF SpareBank 1 Nord-Norge
8.85
0.00%
 
SFGIF Shizuoka Financial Group,Inc.
7.65
0.00%
 
SGDBF The San-in Godo Bank,Ltd.
8.58
0.00%
 
SBG1.SG Seacoast Banking Corp of Florida
20.60
-0.96%
 
SBRKF SpareBank 1 Sør-Norge ASA
14.65
0.00%
 
SKCBY Shinkin Central Bank
7.06
0.00%