Samse SA (78S.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 30 May 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 29 May 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 28 May 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 27 May 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 24 May 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 23 May 2024 | 186.50 | 191.00 | 186.50 | 191.00 | 191.00 | 3 |
| 22 May 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| 21 May 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 20 May 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 17 May 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 16 May 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 15 May 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 14 May 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 13 May 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 10 May 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 09 May 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 08 May 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 07 May 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 06 May 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 03 May 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| 02 May 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| 30 Apr 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| 29 Apr 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| 26 Apr 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| 25 Apr 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 24 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 23 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 22 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 19 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 18 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| 17 Apr 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 16 Apr 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 15 Apr 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| 12 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 11 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 10 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 09 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 08 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 05 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 04 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 03 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 02 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 28 Mar 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 27 Mar 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| 26 Mar 2024 | 191.00 | 191.00 | 188.50 | 188.50 | 188.50 | 4 |
| 25 Mar 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 22 Mar 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 21 Mar 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 20 Mar 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 19 Mar 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 18 Mar 2024 | 196.50 | 196.50 | 192.00 | 192.00 | 192.00 | 3 |
| 15 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 14 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 13 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 12 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 11 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 08 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 07 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 06 Mar 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
| 05 Mar 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
| 04 Mar 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
| 01 Mar 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
| 29 Feb 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
| 28 Feb 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
| 27 Feb 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
| 26 Feb 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - |
| 23 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 22 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 21 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 20 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 19 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 16 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 15 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 14 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 13 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 12 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 09 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 08 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 07 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 06 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 05 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 02 Feb 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 01 Feb 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 31 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 30 Jan 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - |
| 29 Jan 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - |
| 26 Jan 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - |
| 25 Jan 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - |
| 24 Jan 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - |
| 23 Jan 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - |
| 22 Jan 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 19 Jan 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 18 Jan 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 17 Jan 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 16 Jan 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 15 Jan 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 12 Jan 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 11 Jan 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 10 Jan 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| *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.