SITC International Holdings Company Limited (7S8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 9,734 |
| 07 May 2024 | 2.2600 | 2.3000 | 2.2600 | 2.2800 | 2.2800 | 9,734 |
| 06 May 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 03 May 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 02 May 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 30 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 30 Apr 2024 | 0.5 Dividend | |||||
| 29 Apr 2024 | 2.0400 | 2.0800 | 2.0400 | 2.0600 | 1.5600 | 7,290 |
| 26 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.5146 | - |
| 25 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.4691 | 566 |
| 24 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.4464 | - |
| 23 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.4010 | - |
| 22 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.4237 | - |
| 19 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.3783 | - |
| 18 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.3707 | - |
| 17 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.3707 | - |
| 16 Apr 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.3480 | - |
| 15 Apr 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8900 | 1.4313 | 500 |
| 12 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.3783 | - |
| 11 Apr 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.3480 | - |
| 10 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.3025 | - |
| 09 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.2041 | - |
| 08 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.2268 | - |
| 05 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.2268 | - |
| 04 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.2419 | - |
| 03 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.2571 | - |
| 02 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.2874 | - |
| 28 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.2495 | - |
| 27 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.2192 | - |
| 26 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.1586 | - |
| 25 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.1738 | - |
| 22 Mar 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.1738 | 12,000 |
| 21 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.2268 | - |
| 20 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.2192 | - |
| 19 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.2419 | - |
| 18 Mar 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.2722 | - |
| 15 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.2874 | - |
| 14 Mar 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.2950 | 265 |
| 13 Mar 2024 | 1.7100 | 1.7900 | 1.7100 | 1.7900 | 1.3555 | 1,161 |
| 12 Mar 2024 | 1.6800 | 1.7800 | 1.6800 | 1.7800 | 1.3480 | 1,290 |
| 11 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.1889 | - |
| 08 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.1738 | - |
| 07 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.0526 | - |
| 06 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.0829 | - |
| 05 Mar 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.0905 | - |
| 04 Mar 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.1056 | - |
| 01 Mar 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.1056 | - |
| 29 Feb 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.1435 | 814 |
| 28 Feb 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.0829 | - |
| 27 Feb 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.1056 | 9,000 |
| 26 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.1965 | - |
| 23 Feb 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.1435 | - |
| 22 Feb 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | 1.1738 | 9,000 |
| 21 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.1056 | - |
| 20 Feb 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.0829 | - |
| 19 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.0905 | - |
| 16 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.1662 | - |
| 15 Feb 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.1435 | - |
| 14 Feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.1511 | - |
| 13 Feb 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.0905 | 1,000 |
| 12 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.0602 | - |
| 09 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.0602 | - |
| 08 Feb 2024 | 1.5400 | 1.5700 | 1.5400 | 1.5500 | 1.1738 | 124,000 |
| 07 Feb 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.1435 | 2,000 |
| 06 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.0753 | - |
| 05 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.0072 | - |
| 02 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.9996 | - |
| 01 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.0148 | - |
| 31 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.0223 | - |
| 30 Jan 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.0299 | - |
| 29 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.0450 | - |
| 26 Jan 2024 | 1.3900 | 1.5200 | 1.3900 | 1.5200 | 1.1511 | 949 |
| 25 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.0602 | - |
| 24 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.0602 | - |
| 23 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.0602 | - |
| 22 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.0148 | - |
| 19 Jan 2024 | 1.4000 | 1.5100 | 1.4000 | 1.5100 | 1.1435 | 2,000 |
| 18 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.0981 | - |
| 17 Jan 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | 1.0678 | 700 |
| 16 Jan 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.0981 | 14,275 |
| 15 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.2344 | - |
| 12 Jan 2024 | 1.4900 | 1.6300 | 1.4900 | 1.6300 | 1.2344 | 1,890 |
| 11 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.0829 | - |
| 10 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.0678 | - |
| 09 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.1359 | - |
| 08 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.1965 | - |
| 05 Jan 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6600 | 1.2571 | 50 |
| 04 Jan 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.1814 | - |
| 03 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.1283 | - |
| 02 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.1359 | - |
| 29 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.1208 | - |
| 28 Dec 2023 | 1.5000 | 1.6100 | 1.5000 | 1.6100 | 1.2192 | 1,000 |
| 27 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.1359 | - |
| 22 Dec 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.1814 | - |
| 21 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.1435 | - |
| 20 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.0981 | - |
| 19 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.1435 | - |
| 18 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.1435 | - |
| 15 Dec 2023 | 1.3100 | 1.4400 | 1.3100 | 1.4400 | 1.0905 | 650 |
| 14 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.9542 | - |
| *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.