Sturm, Ruger & Company, Inc. (ST2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 80 |
| 17 May 2024 | 0.16 Dividend | |||||
| 16 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.04 | - |
| 15 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.44 | - |
| 14 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.44 | - |
| 13 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.04 | - |
| 10 May 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.64 | - |
| 09 May 2024 | 39.80 | 40.20 | 39.80 | 40.20 | 40.04 | - |
| 08 May 2024 | 42.60 | 42.60 | 41.20 | 41.20 | 41.03 | 80 |
| 07 May 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.63 | - |
| 06 May 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.22 | - |
| 03 May 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.42 | - |
| 02 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.82 | - |
| 30 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.82 | - |
| 29 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.02 | - |
| 26 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.82 | - |
| 25 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.82 | - |
| 24 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.42 | - |
| 23 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.42 | - |
| 22 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.42 | - |
| 19 Apr 2024 | 42.80 | 42.80 | 42.60 | 42.60 | 42.43 | - |
| 18 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.43 | - |
| 17 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.23 | - |
| 16 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.23 | - |
| 15 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.63 | - |
| 12 Apr 2024 | 43.60 | 43.60 | 43.40 | 43.40 | 43.22 | - |
| 11 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.82 | - |
| 10 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.02 | - |
| 09 Apr 2024 | 43.60 | 43.80 | 43.60 | 43.80 | 43.62 | - |
| 08 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.43 | - |
| 05 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.63 | - |
| 04 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.83 | - |
| 03 Apr 2024 | 42.20 | 42.20 | 42.00 | 42.00 | 41.83 | - |
| 02 Apr 2024 | 42.40 | 42.40 | 42.20 | 42.20 | 42.03 | - |
| 28 Mar 2024 | 42.40 | 42.80 | 42.40 | 42.80 | 42.63 | - |
| 27 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.03 | - |
| 26 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.83 | - |
| 25 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.63 | - |
| 22 Mar 2024 | 42.10 | 42.50 | 42.10 | 42.50 | 42.33 | 5 |
| 21 Mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.73 | - |
| 20 Mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.73 | - |
| 19 Mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.73 | - |
| 18 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.63 | - |
| 15 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.03 | - |
| 14 Mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.93 | - |
| 14 Mar 2024 | 0.23 Dividend | |||||
| 13 Mar 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.90 | - |
| 12 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.80 | - |
| 11 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.61 | - |
| 08 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.12 | - |
| 07 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.13 | - |
| 06 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.23 | - |
| 05 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.72 | - |
| 04 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.72 | - |
| 01 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.42 | - |
| 29 Feb 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.12 | - |
| 28 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.02 | - |
| 27 Feb 2024 | 38.80 | 39.00 | 38.80 | 39.00 | 38.62 | 10 |
| 26 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.02 | - |
| 23 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.02 | - |
| 22 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.32 | - |
| 21 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.42 | - |
| 20 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.32 | - |
| 19 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.42 | - |
| 16 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.81 | - |
| 15 Feb 2024 | 40.20 | 40.30 | 40.20 | 40.30 | 39.91 | - |
| 14 Feb 2024 | 39.80 | 39.90 | 39.80 | 39.90 | 39.52 | - |
| 13 Feb 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.90 | - |
| 12 Feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.51 | - |
| 09 Feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.51 | - |
| 08 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.52 | - |
| 07 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.52 | - |
| 06 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.42 | - |
| 05 Feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.71 | - |
| 02 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.41 | - |
| 01 Feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.71 | - |
| 31 Jan 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.70 | - |
| 30 Jan 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.11 | - |
| 29 Jan 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 39.91 | - |
| 26 Jan 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.71 | - |
| 25 Jan 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.32 | - |
| 24 Jan 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.81 | - |
| 23 Jan 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.71 | - |
| 22 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.42 | - |
| 19 Jan 2024 | 39.80 | 39.80 | 39.50 | 39.50 | 39.12 | - |
| 18 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.42 | - |
| 17 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.61 | - |
| 16 Jan 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.71 | - |
| 15 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.61 | - |
| 12 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.61 | - |
| 11 Jan 2024 | 39.40 | 39.50 | 39.40 | 39.50 | 39.12 | - |
| 10 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.22 | - |
| 09 Jan 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.52 | - |
| 08 Jan 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 39.91 | - |
| 05 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.61 | - |
| 04 Jan 2024 | 40.30 | 40.30 | 40.20 | 40.20 | 39.81 | - |
| 03 Jan 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.31 | - |
| 02 Jan 2024 | 40.90 | 41.50 | 40.90 | 41.50 | 41.10 | 50 |
| 29 Dec 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 40.61 | - |
| 28 Dec 2023 | 40.90 | 40.90 | 40.90 | 40.90 | 40.51 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.