Australia markets open in 4 hours 1 minute

SUMCO Corp (S3X.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
14.27+0.09 (+0.60%)
At close: 08:08AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202414.2714.2714.2714.2714.27-
02 May 202414.1914.1914.1914.1914.19-
30 Apr 202414.1014.1014.1014.1014.10-
29 Apr 202414.1714.1714.1714.1714.17-
26 Apr 202414.0714.0714.0714.0714.07-
25 Apr 202413.5313.5313.5313.5313.53-
24 Apr 202413.9513.9513.9513.9513.95-
23 Apr 202413.7013.7013.7013.7013.70-
22 Apr 202413.3513.3513.3513.3513.35-
19 Apr 202414.2414.2414.2414.2414.24-
18 Apr 202415.2615.2615.2615.2615.26-
17 Apr 202415.1615.1615.1615.1615.16-
16 Apr 202415.3915.3915.3915.3915.39-
15 Apr 202415.9715.9715.9715.9715.97-
12 Apr 202415.7816.0515.7816.0516.0515
11 Apr 202415.5815.5815.5815.5815.58-
10 Apr 202415.4015.4015.4015.4015.40-
09 Apr 202415.3415.3415.3415.3415.34-
08 Apr 202415.2015.2015.2015.2015.20-
05 Apr 202415.3115.3115.3115.3115.31-
04 Apr 202415.7215.7215.7215.7215.72-
03 Apr 202415.1915.1915.1915.1915.19-
02 Apr 202415.0215.0215.0215.0215.02-
28 Mar 202414.4114.4114.4114.4114.41-
27 Mar 202414.4414.4414.4414.4414.44-
26 Mar 202414.3814.3814.3814.3814.38-
25 Mar 202414.6114.6114.6114.6114.61-
22 Mar 202415.0815.0815.0815.0815.08-
21 Mar 202415.0215.0215.0215.0215.02-
20 Mar 202414.4214.4214.4214.4214.42-
19 Mar 202414.4414.4414.4414.4414.44-
18 Mar 202414.4914.4914.4914.4914.49-
15 Mar 202414.2814.2814.2814.2814.28-
14 Mar 202414.8914.8914.8914.8914.89-
13 Mar 202414.7214.7214.7214.7214.72-
12 Mar 202414.7314.7314.7314.7314.73-
11 Mar 202414.6914.6914.6914.6914.69-
08 Mar 202415.1115.1115.1115.1115.11-
07 Mar 202415.1815.1815.1815.1815.18-
06 Mar 202415.1515.1515.1515.1515.15-
05 Mar 202415.3315.3315.3315.3315.33-
04 Mar 202415.1615.1615.1615.1615.16-
01 Mar 202414.4614.7314.4614.7314.73500
29 Feb 202414.3114.3114.3114.3114.31-
28 Feb 202414.2614.2614.2614.2614.26-
27 Feb 202414.1514.1514.1514.1514.15-
26 Feb 202414.4514.4514.4514.4514.45120
23 Feb 202413.9913.9913.9913.9913.99-
22 Feb 202413.8813.8813.8813.8813.88-
21 Feb 202413.4513.4513.4513.4513.45-
20 Feb 202413.7413.7413.7413.7413.74-
19 Feb 202413.5213.5213.5213.5213.52-
16 Feb 202413.7613.7613.7613.7613.76-
15 Feb 202414.6514.6514.6514.6514.65-
14 Feb 202413.9713.9713.9713.9713.97-
13 Feb 202414.2814.2814.2814.2814.28-
12 Feb 202414.4114.4114.4114.4114.41-
09 Feb 202414.3414.3414.3414.3414.34-
08 Feb 202414.0514.0514.0514.0514.05-
07 Feb 202414.0414.0414.0414.0414.04-
06 Feb 202413.8813.8813.8813.8813.88-
05 Feb 202413.8913.8913.8913.8913.89-
02 Feb 202413.9613.9613.9613.9613.96-
01 Feb 202413.8613.8613.8613.8613.86-
31 Jan 202413.9813.9813.9813.9813.98-
30 Jan 202414.1014.1014.1014.1014.10-
29 Jan 202413.9413.9413.9413.9413.94-
26 Jan 202414.0814.0814.0814.0814.08-
25 Jan 202414.6414.6414.6414.6414.64-
24 Jan 202414.8714.8714.8714.8714.87-
23 Jan 202414.8414.8414.8414.8414.84-
22 Jan 202415.1615.1615.1615.1615.16-
19 Jan 202415.0215.0215.0215.0215.02-
18 Jan 202414.3614.3614.3614.3614.36-
17 Jan 202414.3514.3514.3514.3514.35-
16 Jan 202414.4214.4214.4214.4214.42-
15 Jan 202414.1814.1814.1814.1814.18-
12 Jan 202414.1814.1814.1814.1814.18-
11 Jan 202413.5513.5513.5513.5513.55-
10 Jan 202413.1713.1713.1713.1713.17-
09 Jan 202413.1213.1213.1213.1213.12-
08 Jan 202412.9012.9012.9012.9012.90-
05 Jan 202412.8112.8112.8112.8112.81-
04 Jan 202413.1913.1913.1913.1913.19-
03 Jan 202413.1813.1813.1813.1813.18-
02 Jan 202413.4413.4413.4413.4413.44-
29 Dec 202313.4113.4113.4113.4113.41-
28 Dec 202313.3713.3713.3713.3713.37-
28 Dec 202313 Dividend
27 Dec 202313.4113.4113.4113.410.41-
22 Dec 202313.5813.5813.5813.580.42-
21 Dec 202313.5713.5713.5713.570.41-
20 Dec 202313.7513.7513.7513.750.42-
19 Dec 202313.8113.8113.8113.810.42-
18 Dec 202313.9813.9813.9813.980.43-
15 Dec 202313.9013.9013.9013.900.42-
14 Dec 202313.7813.7813.7813.780.42-
13 Dec 202313.3113.3113.3113.310.41-
12 Dec 202313.1013.1013.1013.100.40-
11 Dec 202312.9412.9412.9412.940.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...