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

Stuttgart - Delayed Quote EUR

Racing Force S.P.A. (X7Q.SG)

3.9600
+0.0200
+(0.51%)
At close: April 25 at 3:22:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253.85003.96003.85003.96003.9600-
Apr 24, 20253.76004.01003.76003.94003.9400-
Apr 23, 20253.81003.97003.81003.97003.9700-
Apr 22, 20253.75003.89003.75003.89003.8900-
Apr 17, 20253.74003.82003.74003.82003.8200-
Apr 16, 20253.75003.83003.74003.74003.7400-
Apr 15, 20253.74003.83003.74003.83003.8300-
Apr 14, 20253.70003.77003.70003.77003.7700-
Apr 11, 20253.70003.82003.70003.78003.7800-
Apr 10, 20253.62003.78003.62003.78003.7800-
Apr 9, 20253.69003.71003.69003.69003.6900-
Apr 8, 20253.69003.80003.69003.80003.8000-
Apr 7, 20253.84003.84003.74003.78003.7800-
Apr 4, 20253.97004.00003.89003.90003.9000-
Apr 3, 20253.97004.06003.97004.05004.0500-
Apr 2, 20253.96004.03003.96004.03004.0300-
Apr 1, 20253.98004.05003.98004.04004.0400-
Mar 31, 20254.00004.12004.00004.02004.0200-
Mar 28, 20254.11004.14004.09004.09004.0900-
Mar 27, 20253.87004.14003.87004.14004.1400-
Mar 26, 20253.77003.95003.77003.95003.9500-
Mar 25, 20253.77003.82003.77003.82003.8200-
Mar 24, 20253.78003.85003.78003.85003.8500-
Mar 21, 20253.79003.88003.79003.86003.8600-
Mar 20, 20253.85003.97003.85003.87003.8700-
Mar 19, 20253.98004.06003.98004.01004.0100-
Mar 18, 20254.01004.08004.01004.08004.0800-
Mar 17, 20253.97004.12003.97004.12004.1200-
Mar 14, 20254.08004.17004.08004.12004.1200-
Mar 13, 20254.08004.17004.08004.17004.1700-
Mar 12, 20254.05004.17004.00004.17004.1700-
Mar 11, 20254.05004.14004.00004.00004.0000-
Mar 10, 20254.03004.14004.03004.14004.1400-
Mar 7, 20254.09004.12004.03004.03004.0300-
Mar 6, 20254.07004.18004.07004.18004.1800-
Mar 5, 20253.99004.09003.99004.09004.0900-
Mar 4, 20254.09004.09003.80003.81003.81001,500
Mar 3, 20254.02004.19004.02004.19004.1900-
Feb 28, 20254.03004.17004.03004.17004.1700-
Feb 27, 20254.06004.14004.06004.11004.1100-
Feb 26, 20254.12004.21004.12004.20004.2000-
Feb 25, 20254.12004.21004.12004.20004.2000-
Feb 24, 20254.13004.22004.12004.12004.1200-
Feb 21, 20254.10004.28004.10004.21004.2100-
Feb 20, 20254.15004.19004.15004.19004.1900-
Feb 19, 20254.13004.57004.13004.57004.5700-
Feb 18, 20254.18004.29004.18004.29004.2900-
Feb 17, 20254.22004.33004.22004.33004.3300-
Feb 14, 20254.20004.33004.20004.33004.3300-
Feb 13, 20254.18004.30004.18004.29004.2900-
Feb 12, 20254.25004.33004.25004.33004.3300-
Feb 11, 20254.19004.57004.19004.41004.41003,973
Feb 10, 20254.14004.29004.14004.28004.2800-
Feb 7, 20254.06004.22004.06004.14004.1400-
Feb 6, 20254.11004.17004.11004.15004.1500-
Feb 5, 20254.10004.20004.10004.20004.2000-
Feb 4, 20253.86004.19003.86004.19004.1900-
Feb 3, 20253.80003.94003.80003.94003.9400-
Jan 31, 20253.80003.93003.80003.88003.8800-
Jan 30, 20253.69003.88003.69003.88003.8800-
Jan 29, 20253.75003.79003.75003.79003.7900-
Jan 28, 20253.61004.07003.61003.83003.8300544
Jan 27, 20253.61004.07003.61003.71003.7100544
Jan 24, 20253.62003.78003.62003.71003.7100-
Jan 23, 20253.68003.87003.62003.62003.62001,500
Jan 22, 20253.60003.74003.60003.71003.7100-
Jan 21, 20253.63003.69003.62003.65003.6500-
Jan 20, 20253.60003.67003.60003.62003.6200-
Jan 17, 20253.60003.67003.60003.61003.6100-
Jan 16, 20253.61003.63003.58003.62003.6200-
Jan 15, 20253.57003.60003.55003.58003.5800-
Jan 14, 20253.54003.61003.54003.54003.5400-
Jan 13, 20253.58003.62003.58003.58003.5800-
Jan 10, 20253.62003.62003.61003.61003.6100-
Jan 9, 20253.65003.65003.65003.65003.6500-
Jan 8, 20253.67003.75003.67003.67003.6700-
Jan 7, 20253.59003.74003.59003.69003.6900-
Jan 6, 20253.53003.58003.53003.58003.5800-
Jan 3, 20253.71003.71003.71003.71003.7100-
Jan 2, 20253.68003.68003.68003.68003.6800-
Dec 30, 20243.63003.65003.63003.65003.6500-
Dec 27, 20243.65003.69003.65003.65003.6500-
Dec 23, 20243.59003.65003.59003.65003.6500-
Dec 20, 20243.72003.72003.59003.59003.5900-
Dec 19, 20243.64003.72003.64003.72003.7200-
Dec 18, 20243.67003.68003.63003.66003.6600-
Dec 17, 20243.75003.75003.69003.69003.6900-
Dec 16, 20243.75003.75003.74003.75003.7500-
Dec 13, 20243.76003.80003.75003.75003.7500-
Dec 12, 20243.56003.78003.56003.78003.7800-
Dec 11, 20243.47003.56003.47003.56003.5600-
Dec 10, 20243.48003.52003.48003.49003.4900-
Dec 9, 20243.58003.58003.56003.56003.5600-
Dec 6, 20243.59003.62003.59003.60003.6000-
Dec 5, 20243.62003.62003.61003.61003.6100-
Dec 4, 20243.61003.64003.61003.64003.6400-
Dec 3, 20243.65003.67003.65003.67003.6700-
Dec 2, 20243.61003.67003.61003.67003.6700-
Nov 29, 20243.62003.68003.62003.64003.6400-
Nov 28, 20243.58003.64003.57003.64003.6400-
Nov 27, 20243.64003.70003.57003.60003.6000-
Nov 26, 20243.68003.73003.66003.70003.7000-
Nov 25, 20243.63003.74003.63003.68003.6800-
Nov 22, 20243.72003.72003.64003.65003.6500-
Nov 21, 20243.64003.71003.64003.71003.7100-
Nov 20, 20243.62003.66003.62003.66003.6600-
Nov 19, 20243.67003.68003.64003.64003.6400-
Nov 18, 20243.77003.79003.73003.73003.7300-
Nov 15, 20243.74003.74003.74003.74003.7400-
Nov 14, 20243.80003.82003.76003.76003.7600-
Nov 13, 20243.81003.83003.80003.80003.8000-
Nov 12, 20243.86003.89003.86003.89003.8900-
Nov 11, 20243.90003.90003.88003.88003.8800-
Nov 8, 20243.88003.93003.88003.93003.9300-
Nov 7, 20243.84003.90003.84003.90003.9000-
Nov 6, 20243.89003.90003.86003.86003.8600-
Nov 5, 20243.91003.91003.88003.89003.8900-
Nov 4, 20243.93003.93003.91003.93003.9300-
Nov 1, 20243.94003.95003.94003.94003.9400-
Oct 31, 20243.95003.97003.95003.96003.9600-
Oct 30, 20244.13004.13004.00004.01004.0100-
Oct 29, 20244.14004.15004.14004.15004.1500-
Oct 28, 20244.03004.16004.03004.16004.1600-
Oct 25, 20244.05004.05004.05004.05004.0500-
Oct 24, 20244.14004.14004.06004.07004.0700-
Oct 23, 20244.15004.16004.11004.14004.1400-
Oct 22, 20243.98004.14003.97004.14004.1400-
Oct 21, 20243.96004.00003.96004.00004.0000-
Oct 18, 20244.01004.02003.99003.99003.9900-
Oct 17, 20244.00004.04004.00004.03004.0300-
Oct 16, 20244.01004.03004.01004.03004.0300-
Oct 15, 20244.01004.03004.01004.03004.0300-
Oct 14, 20244.03004.03004.01004.03004.0300-
Oct 11, 20244.04004.06004.03004.05004.0500-
Oct 10, 20244.07004.07004.03004.06004.0600-
Oct 9, 20244.09004.11004.07004.09004.0900-
Oct 8, 20244.04004.09004.04004.09004.0900-
Oct 7, 20244.06004.17004.05004.15004.1500-
Oct 4, 20244.10004.10004.10004.10004.1000-
Oct 3, 20244.18004.21004.11004.11004.1100-
Oct 2, 20244.25004.25004.25004.25004.2500-
Oct 1, 20244.25004.27004.25004.27004.2700-
Sep 30, 20244.23004.23004.23004.23004.2300-
Sep 27, 20244.19004.24004.19004.23004.2300-
Sep 26, 20244.21004.21004.11004.21004.2100-
Sep 25, 20244.22004.28004.21004.23004.2300-
Sep 24, 20244.18004.18004.14004.14004.1400-
Sep 23, 20244.23004.23004.19004.20004.2000-
Sep 20, 20244.24004.26004.23004.23004.2300-
Sep 19, 20244.23004.25004.23004.25004.2500-
Sep 18, 20244.21004.29004.21004.25004.2500-
Sep 17, 20243.99004.11003.99004.11004.1100-
Sep 16, 20243.93004.01003.93003.99003.9900-
Sep 13, 20243.98003.98003.95003.97003.9700-
Sep 12, 20244.04004.05004.04004.05004.0500-
Sep 11, 20244.04004.06004.03004.03004.0300-
Sep 10, 20244.07004.07004.05004.06004.0600-
Sep 9, 20243.78004.04003.78004.03004.0300-
Sep 6, 20243.82003.82003.79003.81003.8100-
Sep 5, 20243.85003.85003.82003.83003.8300-
Sep 4, 20243.88003.88003.86003.87003.8700-
Sep 3, 20243.87003.89003.87003.89003.8900-
Sep 2, 20243.98003.98003.90003.90003.9000-
Aug 30, 20243.89003.96003.89003.96003.9600-
Aug 29, 20243.90003.90003.90003.90003.9000-
Aug 28, 20243.91003.92003.91003.92003.9200-
Aug 27, 20243.91003.94003.91003.94003.9400-
Aug 26, 20243.92003.93003.88003.93003.9300-
Aug 23, 20243.87003.92003.87003.92003.9200-
Aug 22, 20243.92003.94003.89003.89003.8900-
Aug 21, 20243.96003.98003.94003.94003.9400-
Aug 20, 20243.93003.98003.93003.94003.9400-
Aug 19, 20243.98003.98003.94003.95003.9500-
Aug 16, 20243.97003.99003.97003.99003.9900-
Aug 15, 20243.97003.97003.97003.97003.9700-
Aug 14, 20243.99004.04003.98003.99003.9900-
Aug 13, 20244.04004.04004.01004.01004.0100-
Aug 12, 20244.01004.06004.01004.06004.0600-
Aug 9, 20244.00004.03004.00004.03004.0300-
Aug 8, 20244.00004.02004.00004.02004.0200-
Aug 7, 20243.96004.02003.96004.02004.0200-
Aug 6, 20244.00004.00003.98003.98003.9800-
Aug 5, 20244.07004.07004.02004.02004.0200-
Aug 2, 20244.09004.14004.08004.09004.0900-
Aug 1, 20244.07004.11004.07004.11004.1100-
Jul 31, 20244.07004.09004.07004.09004.0900-
Jul 30, 20244.06004.09004.06004.09004.0900-
Jul 29, 20244.06004.06004.06004.06004.0600-
Jul 26, 20244.07004.07004.07004.07004.0700-
Jul 25, 20244.13004.13004.13004.13004.1300-
Jul 24, 20244.10004.15004.08004.15004.1500-
Jul 23, 20244.10004.14004.10004.12004.1200-
Jul 22, 20244.07004.11004.03004.03004.0300-
Jul 19, 20244.11004.11004.09004.09004.0900-
Jul 18, 20244.07004.13004.07004.13004.1300-
Jul 17, 20244.06004.09004.06004.09004.0900-
Jul 16, 20244.10004.13004.10004.13004.1300-
Jul 15, 20244.11004.12004.11004.12004.1200-
Jul 12, 20244.18004.21004.18004.21004.2100-
Jul 11, 20244.18004.20004.18004.20004.2000-
Jul 10, 20244.18004.20004.18004.20004.2000-
Jul 9, 20244.25004.25004.20004.20004.2000-
Jul 8, 20244.22004.27004.20004.27004.2700-
Jul 5, 20244.21004.22004.21004.22004.2200-
Jul 4, 20244.20004.23004.20004.23004.2300-
Jul 3, 20244.21004.23004.19004.23004.2300-
Jul 2, 20244.16004.23004.16004.23004.2300-
Jul 1, 20244.19004.23004.16004.23004.2300-
Jun 28, 20244.17004.21004.15004.21004.2100-
Jun 27, 20244.00004.17004.00004.17004.1700-
Jun 26, 20243.79004.04003.79004.04004.0400-
Jun 25, 20243.80003.80003.80003.80003.8000-
Jun 24, 20243.81003.82003.79003.82003.8200-
Jun 21, 20243.74003.81003.74003.81003.8100-
Jun 20, 20243.74003.76003.74003.76003.7600-
Jun 19, 20243.75003.77003.75003.76003.7600-
Jun 18, 20243.76003.77003.76003.77003.7700-
Jun 17, 20243.69003.77003.69003.77003.7700-
Jun 14, 20243.75003.75003.71003.71003.7100-
Jun 13, 20243.68003.78003.68003.78003.7800-
Jun 12, 20243.67003.76003.65003.70003.7000-
Jun 11, 20243.76003.76003.72003.74003.7400-
Jun 10, 20243.78003.78003.75003.78003.7800-
Jun 7, 20243.73003.76003.69003.76003.7600-
Jun 6, 20243.73003.75003.71003.75003.7500-
Jun 5, 20243.72003.75003.72003.75003.7500-
Jun 4, 20243.73003.77003.71003.73003.7300-
Jun 3, 20243.76003.80003.74003.75003.7500-
May 31, 20243.76003.79003.76003.78003.7800-
May 30, 20243.75003.76003.75003.76003.7600-
May 29, 20243.74003.76003.74003.76003.7600-
May 28, 20243.73003.82003.73003.77003.7700-
May 27, 20243.74003.75003.74003.75003.7500-
May 24, 20243.76003.76003.74003.76003.7600-
May 23, 20243.76003.78003.74003.78003.7800-
May 22, 20243.76003.78003.76003.78003.7800-
May 21, 20243.74003.75003.74003.75003.7500-
May 20, 20243.76003.76003.76003.76003.7600-
May 17, 20243.76003.78003.73003.78003.7800-
May 16, 20243.75003.78003.75003.78003.7800-
May 15, 20243.72003.84003.72003.84003.8400-
May 14, 20243.76003.76003.74003.74003.7400-
May 13, 2024 0.09 Dividend
May 13, 20243.28003.28003.28003.28003.2800-
May 10, 20243.81003.83003.81003.82003.7300-
May 9, 20243.83003.84003.82003.83003.7398-
May 8, 20243.84003.86003.84003.85003.7593-
May 7, 20243.89003.94003.86003.86003.7691-
May 6, 20243.87003.91003.86003.91003.8179-
May 3, 20243.87003.89003.87003.89003.7984-
May 2, 20243.87003.91003.87003.89003.7984-
Apr 30, 20243.88003.89003.88003.89003.7984-
Apr 29, 20243.89003.92003.89003.90003.8081-
Apr 26, 20243.89003.91003.89003.91003.8179-
Apr 25, 20243.92003.94003.90003.91003.8179-