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

Berlin - Delayed Quote EUR

Smith & Wesson Brands Inc (SWS.BE)

8.40
+0.09
+(1.08%)
At close: April 25 at 8:08:22 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20258.408.408.408.408.40-
Apr 24, 20258.318.318.318.318.31-
Apr 23, 20258.558.558.558.558.55-
Apr 22, 20258.118.118.118.118.11-
Apr 17, 20258.068.068.068.068.06-
Apr 16, 20257.927.927.927.927.92-
Apr 15, 20257.937.937.937.937.93-
Apr 14, 20257.997.997.997.997.99-
Apr 11, 20257.767.767.767.767.76-
Apr 10, 20258.058.058.058.058.05-
Apr 9, 20257.457.457.457.457.45-
Apr 8, 20258.098.098.098.098.09-
Apr 7, 20258.018.018.018.018.01-
Apr 4, 20258.078.078.078.078.07-
Apr 3, 20258.358.358.358.358.35-
Apr 2, 20258.568.568.568.568.56-
Apr 1, 20258.528.528.528.528.52-
Mar 31, 20258.538.538.538.538.53-
Mar 28, 20258.728.728.728.728.72-
Mar 27, 20258.778.778.778.778.77-
Mar 26, 20258.788.788.788.788.78-
Mar 25, 20258.768.768.768.768.76-
Mar 24, 20258.858.858.858.858.85-
Mar 21, 20258.728.728.728.728.72-
Mar 20, 2025 0.114231 Dividend
Mar 20, 20258.888.888.888.888.88-
Mar 19, 20258.918.918.918.918.78-
Mar 18, 20258.958.958.958.958.82-
Mar 17, 20259.139.139.139.138.99-
Mar 14, 20259.029.029.029.028.89-
Mar 13, 20258.908.908.908.908.78-
Mar 12, 20258.728.728.728.728.59-
Mar 11, 20258.618.618.618.618.48-
Mar 10, 20259.069.069.069.068.93-
Mar 7, 20259.219.219.219.219.08-
Mar 6, 20259.909.909.909.909.76-
Mar 5, 202510.0810.0810.0810.089.93-
Mar 4, 202510.1610.1610.1610.1610.01-
Mar 3, 202510.4010.4010.4010.4010.2520
Feb 28, 202510.2610.2610.2610.2610.11-
Feb 27, 202510.2910.2910.2910.2910.14-
Feb 26, 202510.4710.4710.4710.4710.32-
Feb 25, 202510.1710.1710.1710.1710.02-
Feb 24, 202510.3710.3710.3710.3710.22-
Feb 21, 202510.4910.4910.4910.4910.34-
Feb 20, 202510.3510.3510.3510.3510.20-
Feb 19, 202510.2410.2410.2410.2410.09-
Feb 18, 202510.2010.2010.2010.2010.05-
Feb 17, 202510.1510.1510.1510.1510.00-
Feb 14, 202510.2410.2410.2410.2410.09-
Feb 13, 202510.2510.2510.2510.2510.10-
Feb 12, 202510.4010.4010.4010.4010.25-
Feb 11, 202510.3210.3210.3210.3210.17-
Feb 10, 202510.1910.1910.1910.1910.04-
Feb 7, 202510.1210.1210.1210.129.97-
Feb 6, 202510.0710.0710.0710.079.92-
Feb 5, 202510.1110.1110.1110.119.96-
Feb 4, 20259.989.989.989.989.84-
Feb 3, 20259.999.999.999.999.85-
Jan 31, 202510.0910.0910.0910.099.94-
Jan 30, 202510.1210.1210.1210.129.97-
Jan 29, 202510.0910.0910.0910.099.94-
Jan 28, 202510.1410.1410.1410.149.99-
Jan 27, 20259.949.949.949.949.79-
Jan 24, 202510.0710.0710.0710.079.92-
Jan 23, 20259.949.949.949.949.79-
Jan 22, 20259.959.959.959.959.81-
Jan 21, 20259.899.899.899.899.74-
Jan 20, 20259.939.939.939.939.78-
Jan 17, 20259.949.949.949.949.80-
Jan 16, 20259.809.809.809.809.65-
Jan 15, 20259.739.739.739.739.58-
Jan 14, 20259.789.789.789.789.64-
Jan 13, 20259.639.639.639.639.49-
Jan 10, 20259.579.579.579.579.43-
Jan 9, 20259.529.529.529.529.39-
Jan 8, 20259.539.539.539.539.40-
Jan 7, 20259.769.769.769.769.61-
Jan 6, 20259.659.659.659.659.50-
Jan 3, 20259.639.639.639.639.49-
Jan 2, 20259.689.739.689.739.58250
Dec 30, 20249.419.419.419.419.27-
Dec 27, 20249.539.539.539.539.39-
Dec 23, 20249.609.609.609.609.46-
Dec 20, 20249.739.739.739.739.59-
Dec 19, 2024 0.114231 Dividend
Dec 19, 202410.1010.1010.1010.109.95-
Dec 18, 202410.3810.3810.3810.3810.10-
Dec 17, 202410.3610.3610.3610.3610.08-
Dec 16, 202410.6410.6410.6410.6410.35-
Dec 13, 202410.5010.5010.5010.5010.22-
Dec 12, 202410.4310.4310.4310.4310.15-
Dec 11, 202410.4710.4710.4710.4710.19-
Dec 10, 202410.6310.6310.6310.6310.34-
Dec 9, 202410.0010.0010.0010.009.73-
Dec 6, 202410.8010.8010.8010.8010.51-
Dec 5, 202413.2713.2713.2713.2712.91-
Dec 4, 202412.7712.7712.7712.7712.43-
Dec 3, 202412.9512.9512.9512.9512.60-
Dec 2, 202412.7312.7312.7312.7312.39-
Nov 29, 202412.8612.8612.8612.8612.51-
Nov 28, 202412.8812.8812.8812.8812.53-
Nov 27, 202412.7712.7712.7712.7712.43-
Nov 26, 202413.0213.0212.9612.9612.6125
Nov 25, 202412.7112.7112.7112.7112.37-
Nov 22, 202412.5412.5412.5412.5412.20-
Nov 21, 202412.2112.2112.2112.2111.88-
Nov 20, 202412.3812.3812.3812.3812.05-
Nov 19, 202412.2012.2012.2012.2011.87-
Nov 18, 202412.2812.2812.2812.2811.95-
Nov 15, 202412.1312.1312.1312.1311.80-
Nov 14, 202412.2012.2012.2012.2011.87-
Nov 13, 202412.2912.2912.2912.2911.96-
Nov 12, 202412.6812.6812.6812.6812.34-
Nov 11, 202412.4112.4112.4112.4112.08-
Nov 8, 202412.0912.0912.0912.0911.76-
Nov 7, 202412.2512.2512.2512.2511.92-
Nov 6, 202413.2813.2813.2813.2812.92-
Nov 5, 202412.3612.3612.3612.3612.03-
Nov 4, 202411.9611.9611.9611.9611.64-
Nov 1, 202411.9211.9211.9211.9211.60-
Oct 31, 202411.9311.9311.9311.9311.61-
Oct 30, 202412.2912.2912.2912.2911.96-
Oct 29, 202412.2312.2312.2312.2311.90-
Oct 28, 202412.0712.0712.0712.0711.75-
Oct 25, 202411.8511.8511.8511.8511.53-
Oct 24, 202412.0012.0012.0012.0011.68-
Oct 23, 202411.8811.8811.8811.8811.56-
Oct 22, 202412.1612.1612.1612.1611.83-
Oct 21, 202412.4712.4712.4712.4712.13-
Oct 18, 202412.2412.2412.2412.2411.91-
Oct 17, 202412.3312.3312.3312.3312.00-
Oct 16, 202411.8611.8611.8611.8611.54-
Oct 15, 202411.7611.7611.7611.7611.44-
Oct 14, 202411.6111.6111.6111.6111.30-
Oct 11, 202411.6211.6211.6211.6211.31-
Oct 10, 202411.6311.6311.6311.6311.32-
Oct 9, 202411.6511.6511.6511.6511.34-
Oct 8, 202411.7111.7111.7111.7111.39-
Oct 7, 202411.5911.5911.5911.5911.28-
Oct 4, 202411.4711.4711.4711.4711.16-
Oct 3, 202411.5011.5011.5011.5011.19-
Oct 2, 202411.4911.4911.4911.4911.18-
Oct 1, 202411.5311.5311.5311.5311.22-
Sep 30, 202411.5511.5511.5511.5511.24-
Sep 27, 202411.5211.5211.5211.5211.21-
Sep 26, 202411.5611.5611.5611.5611.25-
Sep 25, 202411.5211.5211.5211.5211.21-
Sep 24, 202411.7811.7811.7811.7811.46-
Sep 23, 202411.8811.8811.8811.8811.56-
Sep 20, 202411.9911.9911.9911.9911.67-
Sep 19, 2024 0.114231 Dividend
Sep 19, 202411.7711.7711.7711.7711.45-
Sep 18, 202411.7411.7411.7411.7411.30-
Sep 17, 202411.7811.7811.7811.7811.34-
Sep 16, 202411.6911.6911.6911.6911.25-
Sep 13, 202411.5111.5111.5111.5111.08-
Sep 12, 202411.1911.1911.1911.1910.77-
Sep 11, 202410.9610.9610.9610.9610.55-
Sep 10, 202410.9610.9610.9610.9610.55-
Sep 9, 202411.5311.5311.5311.5311.10-
Sep 6, 202411.7511.7511.7511.7511.31-
Sep 5, 202412.7312.7312.7312.7312.25-
Sep 4, 202412.9312.9312.9312.9312.44-
Sep 3, 202413.1913.1913.1913.1912.69-
Sep 2, 202413.2013.2013.2013.2012.70-
Aug 30, 202413.4313.4313.4313.4312.92-
Aug 29, 202413.3413.3413.3413.3412.84-
Aug 28, 202413.4213.4213.4213.4212.91-
Aug 27, 202413.4813.4813.4813.4812.97-
Aug 26, 202413.3313.3313.3313.3312.83-
Aug 23, 202413.1713.1713.1713.1712.67-
Aug 22, 202413.2313.2313.2313.2312.73-
Aug 21, 202413.1613.1613.1613.1612.66-
Aug 20, 202413.2013.2013.2013.2012.70-
Aug 19, 202413.3713.3713.3713.3712.87-
Aug 16, 202413.4513.4513.4513.4512.94-
Aug 15, 202413.1713.1713.1713.1712.67-
Aug 14, 202413.2813.2813.2813.2812.78-
Aug 13, 202413.4013.4013.4013.4012.89-
Aug 12, 202413.5113.5113.5113.5113.00-
Aug 9, 202413.5113.5113.5113.5113.00-
Aug 8, 202413.1413.1413.1413.1412.64-
Aug 7, 202413.4113.4113.4113.4112.90-
Aug 6, 202413.6213.6213.6213.6213.11-
Aug 5, 202414.1414.1414.1414.1413.61-
Aug 2, 202414.7914.7914.7914.7914.23-
Aug 1, 202415.1415.1415.1415.1414.57-
Jul 31, 202415.2815.2815.2815.2814.70-
Jul 30, 202414.7714.7714.7714.7714.21-
Jul 29, 202414.7414.7414.7414.7414.18-
Jul 26, 202414.4114.4114.4114.4113.87-
Jul 25, 202414.1014.1014.1014.1013.57-
Jul 24, 202413.9613.9613.9613.9613.43-
Jul 23, 202413.8613.8613.8613.8613.34-
Jul 22, 202413.9313.9313.9313.9313.40-
Jul 19, 202414.1314.1314.1314.1313.60-
Jul 18, 202414.1114.1114.1114.1113.58-
Jul 17, 202414.1814.1814.1814.1813.65-
Jul 16, 202414.2614.2614.2614.2613.72-
Jul 15, 202413.1813.1813.1813.1812.68-
Jul 12, 202412.9912.9912.9912.9912.50-
Jul 11, 2024 0.114231 Dividend
Jul 11, 202412.7512.7512.7512.7512.27-
Jul 10, 202412.8512.8512.8512.8512.24-
Jul 9, 202412.8312.8312.8312.8312.22-
Jul 8, 202412.7812.7812.7812.7812.17-
Jul 5, 202413.1013.1013.1013.1012.48-
Jul 4, 202413.1213.1213.1213.1212.50-
Jul 3, 202412.9612.9612.9612.9612.35-
Jul 2, 202413.0513.0513.0513.0512.43-
Jul 1, 202413.2213.2213.2213.2212.59-
Jun 28, 202413.6713.6713.6713.6713.02-
Jun 27, 202413.6413.6413.6413.6412.99-
Jun 26, 202413.6613.6613.6613.6613.01-
Jun 25, 202413.5213.5213.5213.5212.88-
Jun 24, 202413.0713.0713.0713.0712.45-
Jun 21, 202414.9414.9414.9414.9414.23-
Jun 20, 202415.0715.0715.0715.0714.36-
Jun 19, 202415.0615.0615.0615.0614.35-
Jun 18, 202414.9514.9514.9514.9514.24-
Jun 17, 202414.8114.8114.8114.8114.11-
Jun 14, 202414.9014.9014.9014.9014.19-
Jun 13, 202414.8614.8614.8614.8614.16-
Jun 12, 202415.0315.0315.0315.0314.32-
Jun 11, 202414.9014.9014.9014.9014.19-
Jun 10, 202414.9214.9214.9214.9214.21-
Jun 7, 202414.6414.6414.6414.6413.95-
Jun 6, 202414.7514.7514.7514.7514.05-
Jun 5, 202414.8414.8414.8414.8414.14-
Jun 4, 202415.1615.1615.1615.1614.44-
Jun 3, 202415.3515.3515.3515.3514.62-
May 31, 202415.5415.5415.5415.5414.80-
May 30, 202414.5914.5914.5914.5913.90-
May 29, 202414.6014.6014.6014.6013.91-
May 28, 202414.6914.6914.6914.6913.99-
May 27, 202414.7014.7014.7014.7014.00-
May 24, 202414.7914.7914.7914.7914.09-
May 23, 202414.6714.6714.6714.6713.97-
May 22, 202414.6314.6314.6314.6313.94-
May 21, 202414.5814.5814.5814.5813.89-
May 20, 202414.6814.6814.6814.6813.98-
May 17, 202414.7614.7614.7614.7614.06-
May 16, 202414.7614.7614.7614.7614.06-
May 15, 202414.8214.8214.8214.8214.12-
May 14, 202414.9114.9114.9114.9114.20-
May 13, 202415.0415.0415.0415.0414.33-
May 10, 202415.1615.1615.1615.1614.44-
May 9, 202415.0015.0015.0015.0014.29-
May 8, 202415.2415.2415.2415.2414.52-
May 7, 202415.5515.5515.5515.5514.81-
May 6, 202415.8415.8415.8415.8415.09-
May 3, 202415.8515.8515.8515.8515.10-
May 2, 202415.5115.5115.5115.5114.77-
Apr 30, 202415.7515.7515.7515.7515.00-
Apr 29, 202415.8915.8915.8915.8915.14-
Apr 26, 202415.6315.6315.6315.6314.89-
Apr 25, 202415.7515.7515.7515.7515.00-