Sportradar Group AG - Class A Ordinary Shares (SRAD)
21.82
+0.43 (2.01%)
Sportradar Group AG is a leading global provider of sports data and content, offering a comprehensive range of services that cater to the needs of sports federations, bookmakers, and media companies
The company specializes in collecting, analyzing, and distributing real-time data from various sports events, enabling its clients to create engaging fan experiences and informed decision-making tools. Through innovative technology and advanced analytics, Sportradar enhances the way sports data is utilized, thus improving betting and media offerings while promoting integrity in sports.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 21.13 | 22.24 | 20.81 | 21.82 | 996,382 | 21.82 |
| 3/03/2025 | 21.62 | 22.36 | 21.17 | 21.39 | 735,479 | 21.39 |
| 2/28/2025 | 21.00 | 21.86 | 20.74 | 21.61 | 1,059,391 | 21.61 |
| 2/27/2025 | 21.71 | 21.99 | 21.10 | 21.13 | 457,732 | 21.13 |
| 2/26/2025 | 21.45 | 22.15 | 21.31 | 21.48 | 963,622 | 21.48 |
| 2/25/2025 | 21.37 | 21.56 | 20.39 | 20.56 | 1,202,018 | 20.56 |
| 2/24/2025 | 21.19 | 21.59 | 20.07 | 21.35 | 978,357 | 21.35 |
| 2/21/2025 | 22.35 | 22.56 | 21.20 | 21.26 | 1,062,880 | 21.26 |
| 2/20/2025 | 22.44 | 22.63 | 21.79 | 22.29 | 559,112 | 22.29 |
| 2/19/2025 | 22.31 | 22.75 | 21.91 | 22.50 | 663,071 | 22.50 |
| 2/18/2025 | 22.77 | 22.94 | 22.28 | 22.50 | 657,399 | 22.50 |
| 2/14/2025 | 22.25 | 22.50 | 21.93 | 22.22 | 391,964 | 22.22 |
| 2/13/2025 | 21.80 | 22.20 | 21.55 | 22.17 | 629,920 | 22.17 |
| 2/12/2025 | 21.08 | 21.64 | 21.00 | 21.61 | 413,069 | 21.61 |
| 2/11/2025 | 21.10 | 21.39 | 20.80 | 21.26 | 559,440 | 21.26 |
| 2/10/2025 | 21.77 | 21.82 | 20.98 | 21.39 | 876,248 | 21.39 |
| 2/07/2025 | 22.00 | 22.50 | 21.45 | 21.67 | 831,450 | 21.67 |
| 2/06/2025 | 21.46 | 21.65 | 21.30 | 21.42 | 462,879 | 21.42 |
| 2/05/2025 | 21.23 | 21.59 | 21.09 | 21.42 | 486,065 | 21.42 |
| 2/04/2025 | 20.81 | 21.34 | 20.70 | 21.29 | 373,075 | 21.29 |
| 2/03/2025 | 20.49 | 21.07 | 20.08 | 20.78 | 554,148 | 20.78 |
| 1/31/2025 | 21.38 | 21.41 | 20.77 | 20.98 | 507,796 | 20.98 |
| 1/30/2025 | 20.90 | 21.51 | 20.90 | 21.33 | 384,876 | 21.33 |
| 1/29/2025 | 21.18 | 21.25 | 20.53 | 20.81 | 567,783 | 20.81 |
| 1/28/2025 | 20.03 | 21.24 | 20.03 | 21.20 | 791,589 | 21.20 |
| 1/27/2025 | 20.28 | 20.68 | 19.96 | 20.14 | 996,984 | 20.14 |
| 1/24/2025 | 20.90 | 20.92 | 20.53 | 20.75 | 438,804 | 20.75 |
| 1/23/2025 | 20.49 | 20.90 | 20.29 | 20.88 | 550,846 | 20.88 |
| 1/22/2025 | 20.42 | 20.64 | 20.19 | 20.42 | 542,673 | 20.42 |
| 1/21/2025 | 20.32 | 20.51 | 20.13 | 20.34 | 786,357 | 20.34 |
| 1/17/2025 | 20.17 | 20.25 | 19.71 | 20.04 | 2,161,654 | 20.04 |
| 1/16/2025 | 19.94 | 20.38 | 19.70 | 20.00 | 766,843 | 20.00 |
| 1/15/2025 | 20.00 | 20.90 | 19.57 | 19.95 | 2,153,364 | 19.95 |
| 1/14/2025 | 18.77 | 19.97 | 18.77 | 19.57 | 1,519,597 | 19.57 |
| 1/13/2025 | 18.92 | 18.93 | 18.30 | 18.70 | 724,500 | 18.70 |
| 1/10/2025 | 18.60 | 19.22 | 18.29 | 19.00 | 2,475,768 | 19.00 |
| 1/08/2025 | 17.94 | 18.59 | 17.61 | 18.56 | 1,112,164 | 18.56 |
| 1/07/2025 | 18.14 | 18.75 | 17.95 | 18.15 | 1,252,046 | 18.15 |
| 1/06/2025 | 18.00 | 18.46 | 17.96 | 18.11 | 803,965 | 18.11 |
| 1/03/2025 | 17.51 | 17.88 | 17.10 | 17.75 | 634,189 | 17.75 |
| 1/02/2025 | 17.50 | 18.40 | 17.39 | 17.44 | 844,688 | 17.44 |
| 12/31/2024 | 17.60 | 0.00 | 17.60 | 17.34 | 0 | 17.34 |
| 12/30/2024 | 17.06 | 17.93 | 16.95 | 17.60 | 928,597 | 17.60 |
| 12/27/2024 | 17.25 | 17.46 | 16.85 | 17.41 | 377,910 | 17.41 |
| 12/26/2024 | 16.95 | 17.36 | 16.83 | 17.29 | 244,849 | 17.29 |
| 12/24/2024 | 17.14 | 17.14 | 16.87 | 16.95 | 174,047 | 16.95 |
| 12/23/2024 | 16.67 | 17.37 | 16.48 | 17.10 | 787,806 | 17.10 |
| 12/20/2024 | 16.45 | 17.00 | 16.45 | 16.62 | 648,664 | 16.62 |
| 12/19/2024 | 16.60 | 17.04 | 16.27 | 16.63 | 379,085 | 16.63 |
| 12/18/2024 | 17.63 | 17.63 | 16.40 | 16.47 | 791,767 | 16.47 |
| 12/17/2024 | 17.42 | 17.58 | 17.13 | 17.46 | 436,162 | 17.46 |
| 12/16/2024 | 17.34 | 17.66 | 17.27 | 17.45 | 391,078 | 17.45 |
| 12/13/2024 | 17.45 | 17.52 | 17.05 | 17.34 | 376,099 | 17.34 |
| 12/12/2024 | 17.47 | 17.91 | 17.47 | 17.54 | 495,368 | 17.54 |
| 12/11/2024 | 17.25 | 17.76 | 17.20 | 17.60 | 1,019,606 | 17.60 |
| 12/10/2024 | 16.69 | 17.18 | 16.50 | 17.15 | 455,266 | 17.15 |
| 12/09/2024 | 17.63 | 17.68 | 16.82 | 16.99 | 543,234 | 16.99 |
| 12/06/2024 | 17.26 | 17.69 | 17.26 | 17.68 | 604,088 | 17.68 |
| 12/05/2024 | 17.47 | 17.58 | 17.16 | 17.18 | 393,254 | 17.18 |