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

Munich - Delayed Quote EUR

Sturm Ruger & Co Inc (ST2.MU)

35.00
0.00
(0.00%)
As of 8:08:08 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202535.0035.0035.0035.0035.00-
Apr 23, 202535.0035.0035.0035.0035.00-
Apr 22, 202534.0034.0034.0034.0034.00-
Apr 17, 202534.2034.2034.2034.2034.20-
Apr 16, 202534.2034.2034.2034.2034.20-
Apr 15, 202534.4034.4034.4034.4034.40-
Apr 14, 202534.4034.4034.4034.4034.40-
Apr 11, 202534.4034.4034.4034.4034.40-
Apr 10, 202534.4034.4034.4034.4034.40-
Apr 9, 202533.6033.6033.6033.6033.60-
Apr 8, 202534.6034.6034.6034.6034.60-
Apr 7, 202534.6034.6034.6034.6034.60-
Apr 4, 202535.0035.0035.0035.0035.00-
Apr 3, 202535.4035.4035.4035.4035.40-
Apr 2, 202536.6036.6036.6036.6036.60-
Apr 1, 202536.6036.6036.6036.6036.60-
Mar 31, 202536.6036.6036.6036.6036.60-
Mar 28, 202536.8036.8036.8036.8036.80-
Mar 27, 202536.6036.6036.6036.6036.60-
Mar 26, 202536.8036.8036.2036.2036.2015
Mar 25, 202536.8036.8036.8036.8036.80-
Mar 24, 202536.8036.8036.8036.8036.80-
Mar 21, 202536.8036.8036.8036.8036.80-
Mar 20, 202536.8036.8036.8036.8036.80-
Mar 19, 202536.8036.8036.8036.8036.80-
Mar 18, 202536.8036.8036.8036.8036.80-
Mar 17, 202536.8036.8036.8036.8036.80-
Mar 14, 2025 0.21091199 Dividend
Mar 14, 202536.8036.8036.8036.8036.80-
Mar 13, 202536.6036.6036.6036.6036.36-
Mar 12, 202536.8036.8036.8036.8036.56-
Mar 11, 202536.8036.8036.8036.8036.56-
Mar 10, 202536.8036.8036.8036.8036.56-
Mar 7, 202536.8036.8036.8036.8036.56-
Mar 6, 202536.8036.8036.8036.8036.56-
Mar 5, 202537.6037.6037.6037.6037.35-
Mar 4, 202538.2038.2038.2038.2037.95-
Mar 3, 202538.2038.2038.2038.2037.95-
Feb 28, 202538.4038.4038.4038.4038.15-
Feb 27, 202538.6038.6038.6038.6038.35-
Feb 26, 202538.6038.6038.6038.6038.35-
Feb 25, 202537.6037.6037.6037.6037.35-
Feb 24, 202537.6037.6037.6037.6037.35-
Feb 21, 202537.6037.6037.6037.6037.35-
Feb 20, 202536.0036.0036.0036.0035.76100
Feb 19, 202533.8033.8033.8033.8033.58-
Feb 18, 202534.2034.2034.2034.2033.98-
Feb 17, 202534.2034.2034.2034.2033.98-
Feb 14, 202534.4034.4034.4034.4034.17-
Feb 13, 202534.4034.4034.4034.4034.17-
Feb 12, 202534.4034.4034.4034.4034.17-
Feb 11, 202534.4034.4034.4034.4034.17-
Feb 10, 202534.4034.4034.4034.4034.17-
Feb 7, 202534.4034.4034.4034.4034.17-
Feb 6, 202534.4034.4034.4034.4034.17-
Feb 5, 202534.4034.4034.4034.4034.17-
Feb 4, 202534.4034.4034.4034.4034.17-
Feb 3, 202534.6034.6034.6034.6034.37-
Jan 31, 202534.6034.6034.6034.6034.37-
Jan 30, 202534.6034.6034.6034.6034.37-
Jan 29, 202534.6034.6034.6034.6034.37-
Jan 28, 202534.6034.6034.6034.6034.37-
Jan 27, 202534.6034.6034.6034.6034.37-
Jan 24, 202534.6034.6034.6034.6034.37-
Jan 23, 202534.6034.6034.6034.6034.37-
Jan 22, 202534.6034.6034.6034.6034.37-
Jan 21, 202534.6034.6034.6034.6034.37-
Jan 20, 202534.6034.6034.6034.6034.37-
Jan 17, 202534.6034.6034.6034.6034.37-
Jan 16, 202534.6034.6034.6034.6034.37-
Jan 15, 202534.6034.6034.6034.6034.37-
Jan 14, 202534.6034.6034.6034.6034.37-
Jan 13, 202533.8033.8033.8033.8033.58-
Jan 10, 202533.8033.8033.8033.8033.58-
Jan 9, 202533.8033.8033.8033.8033.58-
Jan 8, 202533.8033.8033.8033.8033.58-
Jan 7, 202533.8033.8033.8033.8033.58-
Jan 6, 202534.2034.2034.2034.2033.98-
Jan 3, 202534.2034.2034.2034.2033.98-
Jan 2, 202534.2034.2034.2034.2033.98-
Dec 30, 202433.4033.4033.4033.4033.18-
Dec 27, 202433.6033.6033.6033.6033.38-
Dec 23, 202434.0034.0034.0034.0033.78-
Dec 20, 202434.2034.2034.2034.2033.98-
Dec 19, 202434.6034.6034.6034.6034.37-
Dec 18, 202434.8034.8034.8034.8034.57-
Dec 17, 202435.0035.0035.0035.0034.77-
Dec 16, 202434.8034.8034.8034.8034.57-
Dec 13, 202434.8034.8034.8034.8034.57-
Dec 12, 202434.8034.8034.8034.8034.57-
Dec 11, 202434.8034.8034.8034.8034.57-
Dec 10, 202434.6034.6034.6034.6034.37-
Dec 9, 202434.4034.4034.4034.4034.17-
Dec 6, 202435.8035.8035.8035.8035.57-
Dec 5, 202436.2036.2036.2036.2035.96-
Dec 4, 202436.2036.2036.2036.2035.96-
Dec 3, 202436.4036.4036.4036.4036.16-
Dec 2, 202436.4036.4036.4036.4036.16-
Nov 29, 202436.4036.4036.4036.4036.16-
Nov 28, 202436.4036.4036.4036.4036.16-
Nov 27, 202436.4036.4036.4036.4036.16-
Nov 26, 202436.4036.4036.4036.4036.16-
Nov 25, 202436.4036.4036.4036.4036.16-
Nov 22, 202435.8035.8035.8035.8035.57-
Nov 21, 202435.8035.8035.8035.8035.57-
Nov 20, 202436.2036.2036.2036.2035.96-
Nov 19, 202436.2036.2036.2036.2035.96-
Nov 18, 202436.6036.6036.6036.6036.36-
Nov 15, 202436.6036.6036.6036.6036.36-
Nov 14, 202437.8037.8037.8037.8037.55-
Nov 13, 2024 0.096668 Dividend
Nov 13, 202438.2038.2038.2038.2037.95-
Nov 12, 202438.2038.2038.2038.2037.84-
Nov 11, 202438.2038.2038.2038.2037.84-
Nov 8, 202438.2038.2038.2038.2037.84-
Nov 7, 202438.2038.2038.2038.2037.84-
Nov 6, 202439.6039.6039.6039.6039.23-
Nov 5, 202437.0037.0037.0037.0036.65-
Nov 4, 202436.4036.4036.4036.4036.06-
Nov 1, 202436.4036.4036.4036.4036.06-
Oct 31, 202437.6037.6037.6037.6037.25-
Oct 30, 202437.8037.8037.8037.8037.44-
Oct 29, 202437.8037.8037.8037.8037.44-
Oct 28, 202437.8037.8037.8037.8037.44-
Oct 25, 202437.8037.8037.8037.8037.44-
Oct 24, 202437.8037.8037.8037.8037.44-
Oct 23, 202437.8037.8037.8037.8037.44-
Oct 22, 202438.6038.6038.6038.6038.24-
Oct 21, 202438.8038.8038.8038.8038.43-
Oct 18, 202438.6038.6038.6038.6038.24-
Oct 17, 202438.4038.4038.4038.4038.04-
Oct 16, 202437.6037.6037.6037.6037.25-
Oct 15, 202437.6037.6037.6037.6037.25-
Oct 14, 202437.6037.6037.6037.6037.25-
Oct 11, 202437.4037.4037.4037.4037.05-
Oct 10, 202437.4037.4037.4037.4037.05-
Oct 9, 202437.4037.4037.4037.4037.05-
Oct 8, 202437.4037.4037.4037.4037.05-
Oct 7, 202437.2037.2037.2037.2036.85-
Oct 4, 202437.2037.2037.2037.2036.85-
Oct 3, 202437.4037.4037.4037.4037.05-
Oct 2, 202437.6037.6037.6037.6037.25-
Oct 1, 202437.6037.6037.6037.6037.25-
Sep 30, 202437.6037.6037.6037.6037.25-
Sep 27, 202437.6037.6037.6037.6037.25-
Sep 26, 202437.6037.6037.6037.6037.25-
Sep 25, 202437.6037.6037.6037.6037.25-
Sep 24, 202437.6037.6037.6037.6037.25-
Sep 23, 202437.6037.6037.6037.6037.25-
Sep 20, 202437.6037.6037.6037.6037.25-
Sep 19, 202437.2037.2037.2037.2036.85-
Sep 18, 202437.0037.0037.0037.0036.65-
Sep 17, 202437.0037.0037.0037.0036.65-
Sep 16, 202437.0037.0037.0037.0036.65-
Sep 13, 202437.0037.0037.0037.0036.65-
Sep 12, 202437.0037.0037.0037.0036.65-
Sep 11, 202437.0037.0037.0037.0036.65-
Sep 10, 202437.0037.0037.0037.0036.65-
Sep 9, 202437.4037.4037.4037.4037.05-
Sep 6, 202437.4037.4037.4037.4037.05-
Sep 5, 202437.6037.6037.6037.6037.25-
Sep 4, 202437.8037.8037.8037.8037.44-
Sep 3, 202437.8037.8037.8037.8037.44-
Sep 2, 202437.8037.8037.8037.8037.44-
Aug 30, 202437.8037.8037.8037.8037.44-
Aug 29, 202437.8037.8037.8037.8037.44-
Aug 28, 202437.8037.8037.8037.8037.44-
Aug 27, 202437.8037.8037.8037.8037.44-
Aug 26, 202437.8037.8037.8037.8037.44-
Aug 23, 202437.8037.8037.8037.8037.44-
Aug 22, 202437.8037.8037.8037.8037.44-
Aug 21, 202437.8037.8037.8037.8037.44-
Aug 20, 202437.8037.8037.8037.8037.44-
Aug 19, 202437.8037.8037.8037.8037.44-
Aug 16, 202437.8037.8037.8037.8037.44-
Aug 15, 2024 0.166972 Dividend
Aug 15, 202437.6037.6037.6037.6037.25-
Aug 14, 202437.8037.8037.8037.8037.26-
Aug 13, 202437.8037.8037.8037.8037.26-
Aug 12, 202437.8037.8037.8037.8037.26-
Aug 9, 202437.8037.8037.8037.8037.26-
Aug 8, 202437.4037.4037.4037.4036.86-
Aug 7, 202437.6037.6037.6037.6037.06-
Aug 6, 202438.4038.4038.4038.4037.85-
Aug 5, 202439.4039.4039.4039.4038.83-
Aug 2, 202440.2040.2040.2040.2039.62-
Aug 1, 202442.0042.0042.0042.0041.40-
Jul 31, 202442.2042.2042.2042.2041.59-
Jul 30, 202441.8041.8041.8041.8041.20-
Jul 29, 202441.4041.4041.4041.4040.80-
Jul 26, 202441.2041.2041.2041.2040.61-
Jul 25, 202440.2040.2040.2040.2039.62-
Jul 24, 202440.0040.0040.0040.0039.42-
Jul 23, 202440.0040.0040.0040.0039.42-
Jul 22, 202440.0040.0040.0040.0039.42-
Jul 19, 202440.8040.8040.8040.8040.21-
Jul 18, 202440.8040.8040.8040.8040.21-
Jul 17, 202440.8040.8040.8040.8040.21-
Jul 16, 202439.8039.8039.8039.8039.23-
Jul 15, 202438.4038.4038.4038.4037.85-
Jul 12, 202438.4038.4038.4038.4037.85-
Jul 11, 202438.0038.0038.0038.0037.45-
Jul 10, 202438.0038.0038.0038.0037.45-
Jul 9, 202438.0038.0038.0038.0037.45-
Jul 8, 202438.2038.2038.0038.0037.4540
Jul 5, 202438.6038.6038.6038.6038.04-
Jul 4, 202438.6038.6038.6038.6038.04-
Jul 3, 202438.8038.8038.8038.8038.24-
Jul 2, 202438.8038.8038.8038.8038.24-
Jul 1, 202439.0039.0039.0039.0038.44-
Jun 28, 202439.0039.0039.0039.0038.44-
Jun 27, 202439.0039.0039.0039.0038.44-
Jun 26, 202439.0039.0039.0039.0038.44-
Jun 25, 202439.0039.0039.0039.0038.44-
Jun 24, 202438.4038.4038.4038.4037.85-
Jun 21, 202439.8039.8039.8039.8039.23-
Jun 20, 202439.8039.8039.8039.8039.23-
Jun 19, 202439.8039.8039.8039.8039.23-
Jun 18, 202439.8039.8039.8039.8039.23-
Jun 17, 202439.8039.8039.8039.8039.23-
Jun 14, 202439.8039.8039.8039.8039.23-
Jun 13, 202439.8039.8039.8039.8039.23-
Jun 12, 202439.8039.8039.8039.8039.23-
Jun 11, 202439.6039.6039.6039.6039.03-
Jun 10, 202439.6039.6039.6039.6039.03-
Jun 7, 202439.6039.6039.6039.6039.03-
Jun 6, 202439.8039.8039.8039.8039.23-
Jun 5, 202440.0040.0040.0040.0039.42-
Jun 4, 202440.8040.8040.8040.8040.21-
Jun 3, 202440.8040.8040.8040.8040.21-
May 31, 202440.0040.0040.0040.0039.42-
May 30, 202439.6039.6039.6039.6039.03-
May 29, 202439.8039.8039.8039.8039.23-
May 28, 202439.8039.8039.8039.8039.23-
May 27, 202439.8039.8039.8039.8039.23-
May 24, 202439.8039.8039.8039.8039.23-
May 23, 202439.8039.8039.8039.8039.23-
May 22, 202439.2039.2039.2039.2038.64-
May 21, 202439.2039.2039.2039.2038.64-
May 20, 202439.8039.8039.8039.8039.23-
May 17, 2024 0.140608 Dividend
May 17, 202439.8039.8039.8039.8039.23-
May 16, 202439.8039.8039.8039.8039.07-
May 15, 202440.2040.2040.2040.2039.46-
May 14, 202440.2040.2040.2040.2039.46-
May 13, 202440.4040.4040.4040.4039.66-
May 10, 202440.4040.4040.4040.4039.66-
May 9, 202440.4040.4040.4040.4039.66-
May 8, 202442.6042.6042.6042.6041.82261
May 7, 202443.4043.4043.4043.4042.60-
May 6, 202443.6043.6043.6043.6042.80-
May 3, 202443.6043.6043.6043.6042.80-
May 2, 202443.4043.4043.4043.4042.60-
Apr 30, 202443.4043.4043.4043.4042.60-
Apr 29, 202443.4043.4043.4043.4042.60-
Apr 26, 202443.4043.4043.4043.4042.60-
Apr 25, 202443.6043.6043.6043.6042.80-
Apr 24, 202443.6043.6043.6043.6042.80-