Berlin - Delayed Quote EUR

Sturm Ruger & Co Inc (ST2.BE)

34.00

-0.20

(-0.58%)

As of 8:08:23 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	34.00	34.00	34.00	34.00	34.00	-
Jan 21, 2025	34.20	34.20	34.20	34.20	34.20	-
Jan 20, 2025	34.40	34.40	34.40	34.40	34.40	-
Jan 17, 2025	34.60	34.60	34.60	34.60	34.60	-
Jan 16, 2025	34.40	34.40	34.40	34.40	34.40	-
Jan 15, 2025	34.40	34.40	34.40	34.40	34.40	-
Jan 14, 2025	34.60	34.60	34.60	34.60	34.60	-
Jan 13, 2025	33.60	33.60	33.60	33.60	33.60	-
Jan 10, 2025	33.60	33.60	33.60	33.60	33.60	-
Jan 9, 2025	33.60	33.60	33.60	33.60	33.60	-
Jan 8, 2025	33.20	33.20	33.20	33.20	33.20	-
Jan 7, 2025	33.20	33.20	33.20	33.20	33.20	-
Jan 6, 2025	33.80	33.80	33.80	33.80	33.80	-
Jan 3, 2025	33.60	33.60	33.60	33.60	33.60	-
Jan 2, 2025	33.80	33.80	33.80	33.80	33.80	-
Dec 30, 2024	32.80	32.80	32.80	32.80	32.80	-
Dec 27, 2024	33.20	33.20	33.20	33.20	33.20	-
Dec 23, 2024	33.40	33.40	33.40	33.40	33.40	-
Dec 20, 2024	33.60	33.60	33.60	33.60	33.60	-
Dec 19, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 18, 2024	34.20	34.20	34.20	34.20	34.20	-
Dec 17, 2024	34.80	34.80	34.80	34.80	34.80	-
Dec 16, 2024	34.40	34.40	34.40	34.40	34.40	-
Dec 13, 2024	34.60	34.60	34.60	34.60	34.60	-
Dec 12, 2024	34.60	34.60	34.60	34.60	34.60	-
Dec 11, 2024	34.80	34.80	34.80	34.80	34.80	-
Dec 10, 2024	34.60	34.60	34.60	34.60	34.60	-
Dec 9, 2024	33.80	33.80	33.80	33.80	33.80	-
Dec 6, 2024	35.20	35.20	35.20	35.20	35.20	-
Dec 5, 2024	35.80	35.80	35.80	35.80	35.80	-
Dec 4, 2024	35.60	35.60	35.60	35.60	35.60	-
Dec 3, 2024	36.00	36.00	36.00	36.00	36.00	-
Dec 2, 2024	35.80	35.80	35.80	35.80	35.80	-
Nov 29, 2024	35.80	35.80	35.80	35.80	35.80	-
Nov 28, 2024	35.80	35.80	35.80	35.80	35.80	-
Nov 27, 2024	36.00	36.00	36.00	36.00	36.00	-
Nov 26, 2024	36.40	36.40	36.40	36.40	36.40	-
Nov 25, 2024	36.20	36.20	36.20	36.20	36.20	-
Nov 22, 2024	35.60	35.60	35.60	35.60	35.60	-
Nov 21, 2024	35.20	35.20	35.20	35.20	35.20	-
Nov 20, 2024	36.00	36.00	36.00	36.00	36.00	-
Nov 19, 2024	35.60	35.60	35.60	35.60	35.60	-
Nov 18, 2024	36.20	36.20	36.20	36.20	36.20	-
Nov 15, 2024	36.00	36.00	36.00	36.00	36.00	-
Nov 14, 2024	37.20	37.20	37.20	37.20	37.20	-
Nov 13, 2024	0.11 Dividend
Nov 13, 2024	37.80	37.80	37.80	37.80	37.80	-
Nov 12, 2024	38.00	38.00	38.00	38.00	37.89	-
Nov 11, 2024	38.00	38.00	38.00	38.00	37.89	-
Nov 8, 2024	37.80	37.80	37.80	37.80	37.69	-
Nov 7, 2024	37.60	37.60	37.60	37.60	37.49	-
Nov 6, 2024	39.40	39.40	39.40	39.40	39.29	-
Nov 5, 2024	37.00	37.00	37.00	37.00	36.89	-
Nov 4, 2024	36.40	36.40	36.40	36.40	36.29	-
Nov 1, 2024	35.80	35.80	35.80	35.80	35.70	-
Oct 31, 2024	37.00	37.00	37.00	37.00	36.89	-
Oct 30, 2024	37.80	37.80	37.80	37.80	37.69	-
Oct 29, 2024	37.60	37.60	37.60	37.60	37.49	-
Oct 28, 2024	37.60	37.60	37.60	37.60	37.49	-
Oct 25, 2024	37.20	37.20	37.20	37.20	37.09	-
Oct 24, 2024	37.20	37.20	37.20	37.20	37.09	-
Oct 23, 2024	37.20	37.20	37.20	37.20	37.09	-
Oct 22, 2024	38.00	38.00	38.00	38.00	37.89	-
Oct 21, 2024	38.80	38.80	38.80	38.80	38.69	-
Oct 18, 2024	38.60	38.60	38.60	38.60	38.49	-
Oct 17, 2024	38.40	38.40	38.40	38.40	38.29	-
Oct 16, 2024	37.60	37.60	37.60	37.60	37.49	-
Oct 15, 2024	37.60	37.60	37.60	37.60	37.49	-
Oct 14, 2024	37.60	37.60	37.60	37.60	37.49	-
Oct 11, 2024	37.40	37.40	37.40	37.40	37.29	-
Oct 10, 2024	37.40	37.40	37.40	37.40	37.29	-
Oct 9, 2024	37.00	37.00	37.00	37.00	36.89	-
Oct 8, 2024	37.40	37.40	37.40	37.40	37.29	-
Oct 7, 2024	37.00	37.00	37.00	37.00	36.89	-
Oct 4, 2024	36.60	36.60	36.60	36.60	36.49	-
Oct 3, 2024	36.80	36.80	36.80	36.80	36.69	-
Oct 2, 2024	37.20	37.20	37.20	37.20	37.09	-
Oct 1, 2024	37.00	37.00	37.00	37.00	36.89	-
Sep 30, 2024	37.00	37.00	37.00	37.00	36.89	-
Sep 27, 2024	37.60	37.60	37.60	37.60	37.49	-
Sep 26, 2024	37.60	37.60	37.60	37.60	37.49	-
Sep 25, 2024	37.40	37.40	37.40	37.40	37.29	-
Sep 24, 2024	37.60	37.60	37.60	37.60	37.49	-
Sep 23, 2024	37.20	37.20	37.20	37.20	37.09	-
Sep 20, 2024	37.60	37.60	37.60	37.60	37.49	-
Sep 19, 2024	37.20	37.20	37.20	37.20	37.09	-
Sep 18, 2024	37.00	37.00	37.00	37.00	36.89	-
Sep 17, 2024	37.00	37.00	37.00	37.00	36.89	-
Sep 16, 2024	37.00	37.00	37.00	37.00	36.89	-
Sep 13, 2024	36.60	36.60	36.60	36.60	36.49	-
Sep 12, 2024	36.60	36.60	36.60	36.60	36.49	-
Sep 11, 2024	36.60	36.60	36.60	36.60	36.49	-
Sep 10, 2024	36.40	36.40	36.40	36.40	36.29	-
Sep 9, 2024	36.80	36.80	36.80	36.80	36.69	-
Sep 6, 2024	36.80	36.80	36.80	36.80	36.69	-
Sep 5, 2024	37.00	37.00	37.00	37.00	36.89	-
Sep 4, 2024	37.20	37.20	37.20	37.20	37.09	-
Sep 3, 2024	37.80	37.80	37.80	37.80	37.69	-
Sep 2, 2024	37.80	37.80	37.80	37.80	37.69	-
Aug 30, 2024	37.80	37.80	37.80	37.80	37.69	-
Aug 29, 2024	37.20	37.20	37.20	37.20	37.09	-
Aug 28, 2024	37.60	37.60	37.60	37.60	37.49	-
Aug 27, 2024	37.60	37.60	37.60	37.60	37.49	-
Aug 26, 2024	37.20	37.20	37.20	37.20	37.09	-
Aug 23, 2024	37.20	37.20	37.20	37.20	37.09	-
Aug 22, 2024	37.60	37.60	37.60	37.60	37.49	-
Aug 21, 2024	37.40	37.40	37.40	37.40	37.29	-
Aug 20, 2024	37.80	37.80	37.80	37.80	37.69	-
Aug 19, 2024	37.60	37.60	37.60	37.60	37.49	-
Aug 16, 2024	37.80	37.80	37.80	37.80	37.69	-
Aug 15, 2024	0.19 Dividend
Aug 15, 2024	37.60	37.60	37.60	37.60	37.49	-
Aug 14, 2024	37.60	37.60	37.60	37.60	37.30	-
Aug 13, 2024	37.40	37.40	37.40	37.40	37.10	-
Aug 12, 2024	37.80	37.80	37.80	37.80	37.50	-
Aug 9, 2024	37.80	37.80	37.80	37.80	37.50	-
Aug 8, 2024	36.80	36.80	36.80	36.80	36.51	-
Aug 7, 2024	37.00	37.00	37.00	37.00	36.71	-
Aug 6, 2024	37.80	37.80	37.80	37.80	37.50	-
Aug 5, 2024	39.00	39.00	37.80	37.80	37.50	40
Aug 2, 2024	39.60	39.60	39.60	39.60	39.29	-
Aug 1, 2024	41.40	41.40	41.40	41.40	41.07	-
Jul 31, 2024	42.20	42.20	42.20	42.20	41.87	-
Jul 30, 2024	41.80	41.80	41.80	41.80	41.47	-
Jul 29, 2024	41.40	41.40	41.40	41.40	41.07	-
Jul 26, 2024	41.20	41.20	41.20	41.20	40.87	-
Jul 25, 2024	40.00	40.00	40.00	40.00	39.68	-
Jul 24, 2024	40.00	40.00	40.00	40.00	39.68	-
Jul 23, 2024	39.60	39.60	39.60	39.60	39.29	-
Jul 22, 2024	39.40	39.40	39.40	39.40	39.09	-
Jul 19, 2024	40.40	40.40	40.40	40.40	40.08	-
Jul 18, 2024	40.60	40.60	40.60	40.60	40.28	-
Jul 17, 2024	40.80	40.80	40.80	40.80	40.48	-
Jul 16, 2024	39.80	39.80	39.80	39.80	39.48	-
Jul 15, 2024	37.80	37.80	37.80	37.80	37.50	-
Jul 12, 2024	38.40	38.40	38.40	38.40	38.10	-
Jul 11, 2024	37.60	37.60	37.60	37.60	37.30	-
Jul 10, 2024	37.40	37.40	37.40	37.40	37.10	-
Jul 9, 2024	37.60	37.60	37.60	37.60	37.30	-
Jul 8, 2024	37.60	37.60	37.60	37.60	37.30	-
Jul 5, 2024	38.40	38.40	38.40	38.40	38.10	-
Jul 4, 2024	38.00	38.00	38.00	38.00	37.70	-
Jul 3, 2024	38.20	38.20	38.20	38.20	37.90	-
Jul 2, 2024	38.20	38.20	38.20	38.20	37.90	-
Jul 1, 2024	38.40	38.40	38.40	38.40	38.10	-
Jun 28, 2024	38.80	38.80	38.80	38.80	38.49	-
Jun 27, 2024	38.20	38.20	38.20	38.20	37.90	-
Jun 26, 2024	38.80	38.80	38.80	38.80	38.49	-
Jun 25, 2024	39.00	39.00	39.00	39.00	38.69	-
Jun 24, 2024	37.80	37.80	37.80	37.80	37.50	-
Jun 21, 2024	39.40	39.40	39.40	39.40	39.09	-
Jun 20, 2024	39.40	39.40	39.40	39.40	39.09	-
Jun 19, 2024	39.20	39.20	39.20	39.20	38.89	-
Jun 18, 2024	39.60	39.60	39.60	39.60	39.29	-
Jun 17, 2024	39.20	39.20	39.20	39.20	38.89	-
Jun 14, 2024	39.40	39.40	39.40	39.40	39.09	-
Jun 13, 2024	39.40	39.40	39.40	39.40	39.09	-
Jun 12, 2024	39.80	39.80	39.80	39.80	39.48	-
Jun 11, 2024	39.40	39.40	39.40	39.40	39.09	-
Jun 10, 2024	39.60	39.60	39.60	39.60	39.29	-
Jun 7, 2024	39.00	39.00	39.00	39.00	38.69	-
Jun 6, 2024	39.20	39.20	39.20	39.20	38.89	-
Jun 5, 2024	39.40	39.40	39.40	39.40	39.09	-
Jun 4, 2024	40.40	40.40	40.40	40.40	40.08	-
Jun 3, 2024	40.80	40.80	40.80	40.80	40.48	-
May 31, 2024	40.00	40.00	40.00	40.00	39.68	-
May 30, 2024	39.00	39.00	39.00	39.00	38.69	-
May 29, 2024	39.20	39.20	39.20	39.20	38.89	-
May 28, 2024	39.60	39.60	39.60	39.60	39.29	-
May 27, 2024	39.80	39.80	39.80	39.80	39.48	-
May 24, 2024	39.80	39.80	39.80	39.80	39.48	-
May 23, 2024	39.80	39.80	39.80	39.80	39.48	-
May 22, 2024	39.20	39.20	39.20	39.20	38.89	-
May 21, 2024	38.60	38.60	38.60	38.60	38.29	-
May 20, 2024	39.20	39.20	39.20	39.20	38.89	-
May 17, 2024	0.16 Dividend
May 17, 2024	39.40	39.40	39.40	39.40	39.09	-
May 16, 2024	39.20	39.20	39.20	39.20	38.73	-
May 15, 2024	39.60	39.60	39.60	39.60	39.13	-
May 14, 2024	39.60	39.60	39.60	39.60	39.13	-
May 13, 2024	40.20	40.20	40.20	40.20	39.72	-
May 10, 2024	39.80	39.80	39.80	39.80	39.32	-
May 9, 2024	39.80	39.80	39.80	39.80	39.32	-
May 8, 2024	41.00	41.00	41.00	41.00	40.51	-
May 7, 2024	42.80	42.80	42.80	42.80	42.29	-
May 6, 2024	43.40	43.40	43.40	43.40	42.88	-
May 3, 2024	43.60	43.60	43.60	43.60	43.08	-
May 2, 2024	43.00	43.00	43.00	43.00	42.48	-
Apr 30, 2024	43.00	43.00	43.00	43.00	42.48	-
Apr 29, 2024	43.20	43.20	43.20	43.20	42.68	-
Apr 26, 2024	42.80	42.80	42.80	42.80	42.29	-
Apr 25, 2024	43.00	43.00	43.00	43.00	42.48	-
Apr 24, 2024	43.60	43.60	43.60	43.60	43.08	-
Apr 23, 2024	43.60	43.60	43.60	43.60	43.08	-
Apr 22, 2024	43.60	43.60	43.60	43.60	43.08	-
Apr 19, 2024	42.80	42.80	42.80	42.80	42.29	-
Apr 18, 2024	42.60	42.60	42.60	42.60	42.09	-
Apr 17, 2024	42.40	42.40	42.40	42.40	41.89	-
Apr 16, 2024	42.40	42.40	42.40	42.40	41.89	-
Apr 15, 2024	42.80	42.80	42.80	42.80	42.29	-
Apr 12, 2024	43.40	43.40	43.40	43.40	42.88	-
Apr 11, 2024	43.00	43.00	43.00	43.00	42.48	-
Apr 10, 2024	43.20	43.20	43.20	43.20	42.68	-
Apr 9, 2024	43.60	43.60	43.60	43.60	43.08	-
Apr 8, 2024	42.60	42.60	42.60	42.60	42.09	-
Apr 5, 2024	42.80	42.80	42.80	42.80	42.29	-
Apr 4, 2024	42.00	42.00	42.00	42.00	41.50	-
Apr 3, 2024	42.20	42.20	42.20	42.20	41.69	-
Apr 2, 2024	42.40	42.40	42.40	42.40	41.89	-
Mar 28, 2024	42.40	42.40	42.40	42.40	41.89	-
Mar 27, 2024	42.20	42.20	42.20	42.20	41.69	-
Mar 26, 2024	42.00	42.00	42.00	42.00	41.50	-
Mar 25, 2024	41.80	41.80	41.80	41.80	41.30	-
Mar 22, 2024	42.10	42.10	42.10	42.10	41.60	-
Mar 21, 2024	41.90	41.90	41.90	41.90	41.40	-
Mar 20, 2024	41.80	41.80	41.80	41.80	41.30	-
Mar 19, 2024	41.90	41.90	41.90	41.90	41.40	-
Mar 18, 2024	42.10	42.10	42.10	42.10	41.60	-
Mar 15, 2024	41.20	41.20	41.20	41.20	40.71	-
Mar 14, 2024	0.23 Dividend
Mar 14, 2024	41.10	41.10	41.10	41.10	40.61	-
Mar 13, 2024	41.30	41.30	41.30	41.30	40.58	-
Mar 12, 2024	41.20	41.20	41.20	41.20	40.48	-
Mar 11, 2024	41.10	41.10	41.10	41.10	40.38	-
Mar 8, 2024	39.50	39.50	39.50	39.50	38.81	-
Mar 7, 2024	38.50	38.50	38.50	38.50	37.83	-
Mar 6, 2024	38.50	38.50	38.50	38.50	37.83	-
Mar 5, 2024	39.10	39.10	39.10	39.10	38.42	-
Mar 4, 2024	39.10	39.10	39.10	39.10	38.42	-
Mar 1, 2024	39.80	39.80	39.80	39.80	39.10	-
Feb 29, 2024	39.50	39.50	39.50	39.50	38.81	-
Feb 28, 2024	39.40	39.40	39.40	39.40	38.71	-
Feb 27, 2024	38.80	38.80	38.80	38.80	38.12	-
Feb 26, 2024	39.50	39.50	39.50	39.50	38.81	-
Feb 23, 2024	39.40	39.40	39.40	39.40	38.71	-
Feb 22, 2024	39.70	39.70	39.70	39.70	39.01	-
Feb 21, 2024	39.80	39.80	39.80	39.80	39.10	-
Feb 20, 2024	39.70	39.70	39.70	39.70	39.01	-
Feb 19, 2024	39.80	39.80	39.80	39.80	39.10	-
Feb 16, 2024	40.20	40.20	40.20	40.20	39.50	-
Feb 15, 2024	40.30	40.30	40.30	40.30	39.60	-
Feb 14, 2024	39.80	39.80	39.80	39.80	39.10	-
Feb 13, 2024	41.30	41.30	41.30	41.30	40.58	-
Feb 12, 2024	40.90	40.90	40.90	40.90	40.18	-
Feb 9, 2024	40.90	40.90	40.90	40.90	40.18	-
Feb 8, 2024	39.90	39.90	39.90	39.90	39.20	-
Feb 7, 2024	39.90	39.90	39.90	39.90	39.20	-
Feb 6, 2024	39.80	39.80	39.80	39.80	39.10	-
Feb 5, 2024	40.10	40.10	40.10	40.10	39.40	-
Feb 2, 2024	40.90	40.90	40.90	40.90	40.18	-
Feb 1, 2024	40.10	40.10	40.10	40.10	39.40	-
Jan 31, 2024	41.10	41.10	41.10	41.10	40.38	-
Jan 30, 2024	40.60	40.60	40.60	40.60	39.89	-
Jan 29, 2024	40.30	40.30	40.30	40.30	39.60	-
Jan 26, 2024	40.10	40.10	40.10	40.10	39.40	-
Jan 25, 2024	39.70	39.70	39.70	39.70	39.01	-
Jan 24, 2024	40.20	40.20	40.20	40.20	39.50	-
Jan 23, 2024	40.10	40.10	40.10	40.10	39.40	-
Jan 22, 2024	39.70	39.70	39.70	39.70	39.01	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sturm Ruger & Co Inc (ST2.BE)