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

Dusseldorf - Delayed Quote EUR

Smith & Wesson Brands, Inc. (SWS.DU)

Compare
7.93
-0.06
(-0.75%)
As of 8:11:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
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, 20257.467.467.467.467.46-
Apr 8, 20258.098.098.098.098.09-
Apr 7, 20257.987.987.987.987.98-
Apr 4, 20258.068.068.068.068.06-
Apr 3, 20258.358.358.358.358.35-
Apr 2, 20258.558.558.558.558.55-
Apr 1, 20258.518.518.518.518.51-
Mar 31, 20258.538.538.538.538.53-
Mar 28, 20258.728.728.728.728.72-
Mar 27, 20258.768.768.768.768.76-
Mar 26, 20258.788.788.788.788.78-
Mar 25, 20258.748.748.748.748.74-
Mar 24, 20258.858.858.858.858.85-
Mar 21, 20258.718.718.718.718.71-
Mar 20, 2025 0.11 Dividend
Mar 20, 20258.888.888.858.858.851,000
Mar 19, 20258.918.918.918.918.78-
Mar 18, 20258.948.948.948.948.81-
Mar 17, 20259.119.119.119.118.98-
Mar 14, 20259.019.019.019.018.88-
Mar 13, 20258.908.908.908.908.77-
Mar 12, 20258.718.718.718.718.58-
Mar 11, 20258.608.608.608.608.48-
Mar 10, 20259.069.069.069.068.93-
Mar 7, 20259.209.209.209.209.07-
Mar 6, 20259.909.909.909.909.75-
Mar 5, 202510.0810.0810.0810.089.93-
Mar 4, 202510.1410.1410.1410.149.99-
Mar 3, 202510.3410.3410.3410.3410.19-
Feb 28, 202510.2610.2610.2610.2610.11-
Feb 27, 202510.2810.2810.2810.2810.13-
Feb 26, 202510.4610.4610.4610.4610.31-
Feb 25, 202510.1710.1710.1710.1710.02-
Feb 24, 202510.3610.3610.3610.3610.21-
Feb 21, 202510.4810.4810.4810.4810.33-
Feb 20, 202510.3310.3310.3310.3310.18-
Feb 19, 202510.2310.2310.2310.2310.08-
Feb 18, 202510.1910.1910.1910.1910.04-
Feb 17, 202510.1310.1310.1310.139.98-
Feb 14, 202510.2410.2410.2410.2410.09-
Feb 13, 202510.2410.2410.2410.2410.09-
Feb 12, 202510.4010.4010.4010.4010.25-
Feb 11, 202510.3010.3010.3010.3010.15-
Feb 10, 202510.1810.1810.1810.1810.03-
Feb 7, 202510.1210.1210.1210.129.97-
Feb 6, 202510.0610.0610.0610.069.91-
Feb 5, 202510.1010.1010.1010.109.95-
Feb 4, 20259.989.989.989.989.83-
Feb 3, 20259.989.989.989.989.84-
Jan 31, 202510.1010.1010.1010.109.95-
Jan 30, 202510.1010.1010.1010.109.95-
Jan 29, 202510.0910.0910.0910.099.94-
Jan 28, 202510.1210.1210.1210.129.97-
Jan 27, 20259.939.939.939.939.79-
Jan 24, 202510.0610.0610.0610.069.91-
Jan 23, 20259.849.849.849.849.70-
Jan 22, 20259.949.949.949.949.80-
Jan 21, 20259.889.889.889.889.74-
Jan 20, 20259.939.939.939.939.78-
Jan 17, 20259.949.949.949.949.79-
Jan 16, 20259.789.789.789.789.64-
Jan 15, 20259.729.729.729.729.57-
Jan 14, 20259.779.779.779.779.63-
Jan 13, 20259.659.659.659.659.51-
Jan 10, 20259.569.569.569.569.43-
Jan 9, 20259.529.529.529.529.38-
Jan 8, 20259.539.539.539.539.40-
Jan 7, 20259.759.759.759.759.61-
Jan 6, 20259.849.849.849.849.69101
Jan 3, 20259.629.629.629.629.48-
Jan 2, 20259.669.669.669.669.52-
Dec 30, 20249.409.409.409.409.26-
Dec 27, 20249.529.529.529.529.39-
Dec 23, 20249.609.609.609.609.46-
Dec 20, 20249.739.739.739.739.58-
Dec 19, 2024 0.11 Dividend
Dec 19, 202410.0810.0810.0810.089.93-
Dec 18, 202410.3710.3710.3710.3710.09-
Dec 17, 202410.3510.3510.3510.3510.07-
Dec 16, 202410.6310.6310.6310.6310.34-
Dec 13, 202410.5110.5110.5110.5110.23-
Dec 12, 202410.4110.4110.4110.4110.13-
Dec 11, 202410.4710.4710.4710.4710.19-
Dec 10, 202410.6210.6210.6210.6210.33-
Dec 9, 202410.2010.2010.2010.209.93-
Dec 6, 202410.7910.7910.7910.7910.50-
Dec 5, 202413.2613.2613.2613.2612.90-
Dec 4, 202412.7612.7612.7612.7612.42-
Dec 3, 202412.9612.9612.9612.9612.61-
Dec 2, 202412.7212.7212.7212.7212.38-
Nov 29, 202412.8612.8612.8612.8612.51-
Nov 28, 202412.8712.8712.8712.8712.52-
Nov 27, 202412.7712.7712.7712.7712.43-
Nov 26, 202413.0213.0213.0213.0212.67-
Nov 25, 202412.7112.7112.7112.7112.37-
Nov 22, 202412.5312.5312.5312.5312.19-
Nov 21, 202412.2112.2112.2112.2111.88-
Nov 20, 202412.3712.3712.3712.3712.04-
Nov 19, 202412.1912.1912.1912.1911.86-
Nov 18, 202412.3012.3012.3012.3011.97-
Nov 15, 202412.1212.1212.1212.1211.79-
Nov 14, 202412.1812.1812.1812.1811.85-
Nov 13, 202412.2812.2812.2812.2811.95-
Nov 12, 202412.6612.6612.6612.6612.32-
Nov 11, 202412.4012.4012.4012.4012.07-
Nov 8, 202412.0712.0712.0712.0711.74-
Nov 7, 202412.2312.2312.2312.2311.90-
Nov 6, 202413.3014.5413.3014.5414.15250
Nov 5, 202412.3612.3612.3612.3612.03-
Nov 4, 202411.9511.9511.9511.9511.63-
Nov 1, 202411.9211.9211.9211.9211.60-
Oct 31, 202411.9311.9311.9311.9311.61-
Oct 30, 202412.2712.2712.2712.2711.94-
Oct 29, 202412.2212.2212.2212.2211.89-
Oct 28, 202412.1112.1112.1112.1111.78-
Oct 25, 202411.8411.8411.8411.8411.52-
Oct 24, 202411.9811.9811.9811.9811.66-
Oct 23, 202411.8711.8711.8711.8711.55-
Oct 22, 202412.1612.1612.1612.1611.83-
Oct 21, 202412.4512.4512.4512.4512.11-
Oct 18, 202412.2312.2312.2312.2311.90-
Oct 17, 202412.3212.3212.3212.3211.99-
Oct 16, 202411.7511.7511.7511.7511.43-
Oct 15, 202411.7411.7411.7411.7411.42-
Oct 14, 202411.5911.5911.5911.5911.28-
Oct 11, 202411.6011.6011.6011.6011.29-
Oct 10, 202411.6311.6311.6311.6311.32-
Oct 9, 202411.6411.6411.6411.6411.33-
Oct 8, 202411.7011.7011.7011.7011.38-
Oct 7, 202411.5911.5911.5911.5911.28-
Oct 4, 202411.4711.4711.4711.4711.16-
Oct 3, 202411.4911.4911.4611.4611.15-
Oct 2, 202411.4811.4811.4811.4811.17-
Oct 1, 202411.5211.7411.5211.7411.42200
Sep 30, 202411.7711.7711.7711.7711.4520
Sep 27, 202411.5211.5211.5211.5211.21-
Sep 26, 202411.5411.5411.5411.5411.23-
Sep 25, 202411.5111.5111.5111.5111.20-
Sep 24, 202411.7711.7711.7711.7711.45-
Sep 23, 202411.8811.8811.8811.8811.56-
Sep 20, 202411.9711.9711.9711.9711.65-
Sep 19, 2024 0.11 Dividend
Sep 19, 202411.7711.7711.7711.7711.45-
Sep 18, 202411.7311.7311.7311.7311.29-
Sep 17, 202411.7611.7611.7611.7611.32-
Sep 16, 202411.6811.6811.6811.6811.24-
Sep 13, 202411.5111.5111.5111.5111.08-
Sep 12, 202411.1811.1811.1811.1810.76-
Sep 11, 202410.9510.9510.9510.9510.54-
Sep 10, 202410.9510.9510.9510.9510.54-
Sep 9, 202411.5111.5111.5111.5111.08-
Sep 6, 202411.7511.7511.7511.7511.31-
Sep 5, 202412.7212.7212.7212.7212.24-
Sep 4, 202413.0113.0113.0113.0112.52-
Sep 3, 202413.1813.1813.1813.1812.68-
Sep 2, 202413.1913.1913.1913.1912.69-
Aug 30, 202413.4113.4113.4113.4112.90-
Aug 29, 202413.3313.3313.3313.3312.83-
Aug 28, 202413.4113.4113.4113.4112.90-
Aug 27, 202413.4813.4813.4813.4812.97-
Aug 26, 202413.3113.3113.3113.3112.81-
Aug 23, 202413.1513.1513.1513.1512.65-
Aug 22, 202413.2213.2213.2213.2212.72-
Aug 21, 202413.1513.1513.1513.1512.65-
Aug 20, 202413.2013.2013.2013.2012.70-
Aug 19, 202413.4813.4813.4813.4812.97-
Aug 16, 202413.4313.4313.4313.4312.92-
Aug 15, 202413.1613.1613.1613.1612.66-
Aug 14, 202413.2613.2613.2613.2612.76-
Aug 13, 202413.4013.4013.4013.4012.89-
Aug 12, 202413.5013.5013.5013.5012.99-
Aug 9, 202413.4913.4913.4913.4912.98-
Aug 8, 202413.1313.1313.1313.1312.63-
Aug 7, 202413.4013.4013.4013.4012.89-
Aug 6, 202413.6113.6113.6113.6113.10-
Aug 5, 202414.1714.1714.1714.1713.64-
Aug 2, 202414.7814.7814.7814.7814.22-
Aug 1, 202415.1315.1315.1315.1314.56-
Jul 31, 202415.2715.2715.2715.2714.69-
Jul 30, 202414.7514.7514.7514.7514.19-
Jul 29, 202414.7314.7314.7314.7314.17-
Jul 26, 202414.4014.4014.4014.4013.86-
Jul 25, 202414.0914.0914.0914.0913.56-
Jul 24, 202413.9513.9513.9513.9513.42-
Jul 23, 202413.8513.8513.8513.8513.33-
Jul 22, 202413.9213.9213.9213.9213.39-
Jul 19, 202414.1214.1214.1214.1213.59-
Jul 18, 202414.1014.1014.1014.1013.57-
Jul 17, 202414.1814.1814.1814.1813.65-
Jul 16, 202414.2614.2614.2614.2613.72-
Jul 15, 202413.1613.1613.1613.1612.66-
Jul 12, 202412.9812.9812.9812.9812.49-
Jul 11, 2024 0.11 Dividend
Jul 11, 202412.7412.7412.7412.7412.26-
Jul 10, 202412.8512.8512.8512.8512.24-
Jul 9, 202412.8512.8512.8512.8512.24-
Jul 8, 202412.8512.8512.8512.8512.24-
Jul 5, 202413.0913.0913.0913.0912.47-
Jul 4, 202413.1113.1113.1113.1112.49-
Jul 3, 202413.0013.0013.0013.0012.38-
Jul 2, 202413.0413.2913.0413.2912.665
Jul 1, 202413.2113.2113.2113.2112.58-
Jun 28, 202413.6513.6513.6513.6513.00-
Jun 27, 202413.6213.6213.6213.6212.97-
Jun 26, 202413.6513.6513.6513.6513.00-
Jun 25, 202413.5113.5113.5113.5112.87-
Jun 24, 202413.1913.1913.1913.1912.56-
Jun 21, 202414.9314.9314.9314.9314.22-
Jun 20, 202415.0615.0615.0615.0614.35-
Jun 19, 202415.0515.0515.0515.0514.34-
Jun 18, 202414.9314.9314.9314.9314.22-
Jun 17, 202414.7914.7914.7914.7914.09-
Jun 14, 202414.8814.8814.8814.8814.17-
Jun 13, 202414.8514.8514.8514.8514.15-
Jun 12, 202415.0115.0115.0115.0114.30-
Jun 11, 202414.8814.8814.8814.8814.17-
Jun 10, 202414.9114.9114.9114.9114.20-
Jun 7, 202414.6314.6314.6314.6313.94-
Jun 6, 202414.8014.8014.8014.8014.10-
Jun 5, 202414.8314.8314.8314.8314.13-
Jun 4, 202415.1415.1415.1415.1414.42-
Jun 3, 202415.3415.3415.3415.3414.61-
May 31, 202415.5215.5215.5215.5214.78-
May 30, 202414.5814.5814.5814.5813.89-
May 29, 202414.5814.5814.5814.5813.89-
May 28, 202414.6814.6814.6814.6813.98-
May 27, 202414.6914.6914.6914.6913.99-
May 24, 202414.7914.7914.7914.7914.09-
May 23, 202414.6614.6614.6614.6613.96-
May 22, 202414.6214.6214.6214.6213.93-
May 21, 202414.5714.5714.5714.5713.88-
May 20, 202414.6714.7714.6714.7714.07-
May 17, 202414.7514.7514.7514.7514.05-
May 16, 202414.7614.7614.7614.7614.06-
May 15, 202414.8114.8114.8114.8114.11-
May 14, 202414.9114.9114.9114.9114.20-
May 13, 202415.0315.0315.0315.0314.32-
May 10, 202415.1515.1515.1515.1514.43-
May 9, 202414.9915.1714.9915.1714.45-
May 8, 202415.2215.2215.2215.2214.50-
May 7, 202415.5415.5415.5415.5414.80-
May 6, 202415.8215.8215.8215.8215.07-
May 3, 202415.8415.8415.8415.8415.09-
May 2, 202415.5015.5015.5015.5014.76-
Apr 30, 202415.7415.7415.7415.7414.99-
Apr 29, 202415.8915.8915.8915.8915.14-
Apr 26, 202415.5115.5115.5115.5114.77-
Apr 25, 202415.7415.7415.7415.7414.99-
Apr 24, 202415.8515.8515.8515.8515.10-
Apr 23, 202415.7915.7915.7915.7915.04-
Apr 22, 202415.7415.7415.7415.7414.99-
Apr 19, 202415.5215.5215.5215.5214.78-
Apr 18, 202415.3615.3615.3615.3614.63-
Apr 17, 202415.4715.4715.4715.4714.74-
Apr 16, 202415.3615.3615.3615.3614.63-
Apr 15, 202415.6115.6115.6115.6114.87-