Séché Environnement SA (SCB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:17PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 103.20 | 103.60 | 103.20 | 103.20 | 103.20 | 99 |
| 03 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 02 May 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| 30 Apr 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| 29 Apr 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 26 Apr 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
| 25 Apr 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| 24 Apr 2024 | 108.80 | 108.80 | 106.20 | 106.20 | 106.20 | 45 |
| 23 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 6 |
| 22 Apr 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| 19 Apr 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 18 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 17 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 16 Apr 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 15 Apr 2024 | 112.80 | 114.80 | 112.80 | 114.80 | 114.80 | 10 |
| 12 Apr 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 11 Apr 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
| 10 Apr 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| 09 Apr 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| 08 Apr 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| 05 Apr 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
| 04 Apr 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 03 Apr 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 02 Apr 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| 28 Mar 2024 | 111.00 | 112.80 | 111.00 | 112.80 | 112.80 | 49 |
| 27 Mar 2024 | 111.00 | 111.20 | 111.00 | 111.20 | 111.20 | 14 |
| 26 Mar 2024 | 110.80 | 112.20 | 110.80 | 112.20 | 112.20 | 70 |
| 25 Mar 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 20 |
| 22 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 21 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 20 Mar 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| 19 Mar 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 18 Mar 2024 | 103.80 | 107.60 | 103.80 | 107.60 | 107.60 | 59 |
| 15 Mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| 14 Mar 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| 13 Mar 2024 | 103.40 | 103.80 | 103.40 | 103.80 | 103.80 | 10 |
| 12 Mar 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
| 11 Mar 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| 08 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 07 Mar 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| 06 Mar 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
| 05 Mar 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| 04 Mar 2024 | 116.40 | 116.40 | 115.00 | 115.00 | 115.00 | 70 |
| 01 Mar 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| 29 Feb 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 28 Feb 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
| 27 Feb 2024 | 117.40 | 118.20 | 117.40 | 118.20 | 118.20 | - |
| 26 Feb 2024 | 114.60 | 116.60 | 114.60 | 116.60 | 116.60 | 19 |
| 23 Feb 2024 | 117.40 | 117.40 | 114.60 | 114.60 | 114.60 | 1 |
| 22 Feb 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
| 21 Feb 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
| 20 Feb 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| 19 Feb 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
| 16 Feb 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
| 15 Feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 14 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 13 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 12 Feb 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| 09 Feb 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 08 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 07 Feb 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| 06 Feb 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
| 05 Feb 2024 | 116.00 | 117.20 | 116.00 | 117.20 | 117.20 | 7 |
| 02 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 01 Feb 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
| 31 Jan 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| 30 Jan 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 29 Jan 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
| 26 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 25 Jan 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| 24 Jan 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| 23 Jan 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 22 Jan 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 19 Jan 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| 18 Jan 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| 17 Jan 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| 16 Jan 2024 | 114.00 | 114.00 | 113.60 | 113.60 | 113.60 | 5 |
| 15 Jan 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 12 Jan 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 11 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 10 Jan 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 09 Jan 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| 08 Jan 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 05 Jan 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| 04 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 03 Jan 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| 02 Jan 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 29 Dec 2023 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| 28 Dec 2023 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| 27 Dec 2023 | 110.80 | 111.00 | 110.80 | 111.00 | 111.00 | 2 |
| 22 Dec 2023 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 21 Dec 2023 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 20 Dec 2023 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
| 19 Dec 2023 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 18 Dec 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 15 Dec 2023 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 14 Dec 2023 | 100.80 | 102.00 | 100.80 | 102.00 | 102.00 | 20 |
| 13 Dec 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 12 Dec 2023 | 104.00 | 104.00 | 103.40 | 103.40 | 103.40 | 20 |
| 11 Dec 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| *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.