Australia markets closed

Systemair AB (52SA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
7.19+0.10 (+1.41%)
At close: 08:09AM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20247.197.197.197.197.19-
20 June 20247.097.097.097.097.09-
19 June 20247.137.137.137.137.13-
18 June 20247.067.067.067.067.06-
17 June 20246.976.976.976.976.97-
14 June 20246.986.986.986.986.98-
13 June 20247.127.127.127.127.12-
12 June 20246.966.966.966.966.96-
11 June 20246.836.836.836.836.83-
10 June 20246.756.756.756.756.75-
07 June 20246.986.986.986.986.98-
06 June 20246.956.956.956.956.95-
05 June 20246.916.916.916.916.91-
04 June 20246.626.626.626.626.62-
03 June 20246.826.826.826.826.82-
31 May 20246.736.736.736.736.73-
30 May 20246.586.586.586.586.58-
29 May 20246.786.786.786.786.78-
28 May 20246.796.796.796.796.79-
27 May 20246.826.826.826.826.82-
24 May 20246.766.766.766.766.76-
23 May 20246.656.656.656.656.65-
22 May 20246.676.676.676.676.67-
21 May 20246.826.826.826.826.82-
20 May 20246.996.996.996.996.99-
17 May 20246.956.956.956.956.95-
16 May 20246.936.936.936.936.93-
15 May 20246.886.886.886.886.88-
14 May 20246.816.816.816.816.81-
13 May 20246.796.796.796.796.79-
10 May 20246.586.586.586.586.58-
09 May 20246.556.556.556.556.55-
08 May 20246.576.576.576.576.57-
07 May 20246.596.596.596.596.59-
06 May 20246.506.506.506.506.50-
03 May 20246.306.306.306.306.30-
02 May 20246.276.276.276.276.27-
30 Apr 20246.206.206.206.206.20-
29 Apr 20246.166.166.166.166.16-
26 Apr 20246.026.026.026.026.02-
25 Apr 20246.146.146.146.146.14-
24 Apr 20246.226.226.226.226.22-
23 Apr 20246.146.146.146.146.14-
22 Apr 20246.156.156.156.156.15-
19 Apr 20246.036.036.036.036.03-
18 Apr 20246.036.036.036.036.03-
17 Apr 20246.036.036.036.036.03-
16 Apr 20246.256.256.256.256.25-
15 Apr 20246.216.216.216.216.21-
12 Apr 20246.406.406.406.406.40-
11 Apr 20246.506.506.506.506.50-
10 Apr 20246.486.486.486.486.48-
09 Apr 20246.576.576.576.576.57-
08 Apr 20246.446.446.446.446.44-
05 Apr 20246.436.436.436.436.43-
04 Apr 20246.496.496.496.496.49-
03 Apr 20246.306.306.306.306.30-
02 Apr 20246.506.506.506.506.50-
28 Mar 20246.586.586.586.586.58-
27 Mar 20246.426.426.426.426.42-
26 Mar 20246.216.216.216.216.21-
25 Mar 20246.296.296.296.296.29-
22 Mar 20246.496.496.496.496.49-
21 Mar 20246.376.376.376.376.37-
20 Mar 20246.336.336.336.336.33-
19 Mar 20246.396.396.396.396.39-
18 Mar 20246.526.526.526.526.52-
15 Mar 20246.316.316.316.316.31-
14 Mar 20246.336.336.336.336.33-
13 Mar 20246.266.266.266.266.26-
12 Mar 20246.066.066.066.066.06-
11 Mar 20246.186.186.186.186.18-
08 Mar 20246.166.166.166.166.16-
07 Mar 20245.985.985.985.985.98-
06 Mar 20246.246.246.246.246.24-
05 Mar 20246.206.206.206.206.20-
04 Mar 20247.157.157.157.157.15-
01 Mar 20247.167.167.167.167.16-
29 Feb 20247.017.017.017.017.01-
28 Feb 20247.157.157.157.157.15-
27 Feb 20247.007.007.007.007.00-
26 Feb 20247.027.027.027.027.02-
23 Feb 20246.896.896.896.896.89-
22 Feb 20246.796.796.796.796.79-
21 Feb 20246.776.776.776.776.77-
20 Feb 20247.017.017.017.017.01-
19 Feb 20246.896.896.896.896.89-
16 Feb 20246.876.876.876.876.87-
15 Feb 20246.726.726.726.726.72-
14 Feb 20246.646.646.646.646.64-
13 Feb 20246.706.706.706.706.70-
12 Feb 20246.596.596.596.596.59-
09 Feb 20246.666.666.666.666.66-
08 Feb 20246.506.506.506.506.50-
07 Feb 20246.506.506.506.506.50-
06 Feb 20246.366.366.366.366.36-
05 Feb 20246.506.506.506.506.50-
02 Feb 20246.546.546.546.546.54-
01 Feb 20246.576.576.576.576.57-
31 Jan 20246.536.536.536.536.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...