Seven & i Holdings Co Ltd (S6M.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 27 June 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 26 June 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 25 June 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 24 June 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 21 June 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 20 June 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 19 June 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 18 June 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 17 June 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 5,000 |
| 14 June 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 13 June 2024 | 11.76 | 11.82 | 11.76 | 11.82 | 11.82 | - |
| 12 June 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 11 June 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 10 June 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 07 June 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 06 June 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 05 June 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 04 June 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 03 June 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 31 May 2024 | 11.76 | 12.00 | 11.76 | 12.00 | 12.00 | 3,000 |
| 30 May 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 29 May 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 28 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 27 May 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 24 May 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 23 May 2024 | 11.78 | 11.78 | 11.76 | 11.76 | 11.76 | - |
| 22 May 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 21 May 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 20 May 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 17 May 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 16 May 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 15 May 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 14 May 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 13 May 2024 | 11.84 | 11.91 | 11.84 | 11.91 | 11.91 | - |
| 10 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 09 May 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 08 May 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 07 May 2024 | 11.85 | 12.22 | 11.85 | 12.22 | 12.22 | 5 |
| 06 May 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 03 May 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 02 May 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 30 Apr 2024 | 11.98 | 12.06 | 11.98 | 12.06 | 12.06 | - |
| 29 Apr 2024 | 11.93 | 12.01 | 11.93 | 12.01 | 12.01 | - |
| 26 Apr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 25 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 24 Apr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 23 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 22 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 19 Apr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 18 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 17 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 16 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 15 Apr 2024 | 12.02 | 12.38 | 12.02 | 12.06 | 12.06 | 70 |
| 12 Apr 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 11 Apr 2024 | 12.23 | 12.53 | 12.23 | 12.53 | 12.53 | 20 |
| 10 Apr 2024 | 12.82 | 13.22 | 12.82 | 13.22 | 13.22 | - |
| 09 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 08 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 05 Apr 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 04 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 03 Apr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 02 Apr 2024 | 12.90 | 12.92 | 12.90 | 12.92 | 12.92 | - |
| 28 Mar 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - |
| 27 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 26 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 25 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 22 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 300 |
| 21 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 20 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 19 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 18 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 15 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 14 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 13 Mar 2024 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 500 |
| 12 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 11 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 08 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 07 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 06 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 05 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 04 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 01 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 29 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 28 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 28 Feb 2024 | 18.833332 Dividend | |||||
| 28 Feb 2024 | 3:1 Stock split | |||||
| 27 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | -5.97 | - |
| 26 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -6.03 | - |
| 23 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -5.90 | - |
| 22 Feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | -6.00 | - |
| 21 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | -5.97 | - |
| 20 Feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | -6.06 | - |
| 19 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -5.94 | - |
| 16 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | -5.87 | - |
| 15 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -5.90 | - |
| 14 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | -5.97 | - |
| 13 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | -5.97 | - |
| 12 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -5.90 | - |
| 09 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -5.90 | - |
| *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.