Schweizer Electronic AG (SCE.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 10:04AM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | 6,520 |
| 21 June 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 953 |
| 20 June 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 174 |
| 19 June 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 174 |
| 18 June 2024 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 2,410 |
| 17 June 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 20 |
| 14 June 2024 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | 1,569 |
| 13 June 2024 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | 225 |
| 12 June 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 878 |
| 11 June 2024 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | 2,513 |
| 10 June 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 870 |
| 07 June 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 2,130 |
| 06 June 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 500 |
| 05 June 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 500 |
| 04 June 2024 | 5.80 | 5.90 | 5.50 | 5.50 | 5.50 | 500 |
| 03 June 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 370 |
| 31 May 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 500 |
| 30 May 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 575 |
| 29 May 2024 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 950 |
| 28 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 350 |
| 27 May 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 350 |
| 24 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 275 |
| 23 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 275 |
| 22 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 275 |
| 21 May 2024 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | 275 |
| 20 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 17 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,749 |
| 16 May 2024 | 6.05 | 6.05 | 5.85 | 5.95 | 5.95 | 1,749 |
| 15 May 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 500 |
| 14 May 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 455 |
| 13 May 2024 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 455 |
| 10 May 2024 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 20 |
| 09 May 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3,838 |
| 08 May 2024 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 3,838 |
| 07 May 2024 | 5.75 | 5.90 | 5.70 | 5.90 | 5.90 | 1,125 |
| 06 May 2024 | 5.80 | 5.80 | 5.65 | 5.70 | 5.70 | 465 |
| 03 May 2024 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 1,911 |
| 02 May 2024 | 5.50 | 5.50 | 5.25 | 5.50 | 5.50 | 2,653 |
| 30 Apr 2024 | 5.65 | 5.65 | 5.30 | 5.45 | 5.45 | 1,750 |
| 29 Apr 2024 | 5.60 | 5.65 | 5.50 | 5.60 | 5.60 | 1,927 |
| 26 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 350 |
| 25 Apr 2024 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | 70 |
| 24 Apr 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 951 |
| 23 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,300 |
| 22 Apr 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 1,300 |
| 19 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 92 |
| 18 Apr 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 92 |
| 17 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 901 |
| 16 Apr 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 901 |
| 15 Apr 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 885 |
| 12 Apr 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 892 |
| 11 Apr 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 245 |
| 10 Apr 2024 | 5.60 | 5.60 | 5.40 | 5.45 | 5.45 | 166 |
| 09 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 438 |
| 08 Apr 2024 | 5.70 | 5.70 | 5.40 | 5.50 | 5.50 | 1,518 |
| 05 Apr 2024 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | 2,372 |
| 04 Apr 2024 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | 397 |
| 03 Apr 2024 | 5.45 | 5.65 | 5.45 | 5.55 | 5.55 | 200 |
| 02 Apr 2024 | 5.55 | 5.75 | 5.40 | 5.60 | 5.60 | 4,306 |
| 28 Mar 2024 | 5.90 | 5.98 | 5.68 | 5.80 | 5.80 | 2,105 |
| 27 Mar 2024 | 5.84 | 5.88 | 5.84 | 5.84 | 5.84 | 1,080 |
| 26 Mar 2024 | 5.20 | 5.76 | 5.20 | 5.76 | 5.76 | 5,586 |
| 25 Mar 2024 | 5.34 | 5.34 | 5.06 | 5.18 | 5.18 | 4,256 |
| 22 Mar 2024 | 5.10 | 5.24 | 5.00 | 5.20 | 5.20 | 3,906 |
| 21 Mar 2024 | 5.20 | 5.30 | 5.04 | 5.30 | 5.30 | 2,555 |
| 20 Mar 2024 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | 1 |
| 19 Mar 2024 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | 906 |
| 18 Mar 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 90 |
| 15 Mar 2024 | 5.64 | 5.64 | 5.52 | 5.52 | 5.52 | 90 |
| 14 Mar 2024 | 5.42 | 5.52 | 5.40 | 5.52 | 5.52 | 2,319 |
| 13 Mar 2024 | 5.54 | 5.60 | 5.50 | 5.50 | 5.50 | 2,260 |
| 12 Mar 2024 | 5.60 | 5.60 | 5.48 | 5.48 | 5.48 | 1,813 |
| 11 Mar 2024 | 5.26 | 5.56 | 5.26 | 5.56 | 5.56 | 2,102 |
| 08 Mar 2024 | 5.04 | 5.50 | 5.04 | 5.48 | 5.48 | 1,963 |
| 07 Mar 2024 | 5.00 | 5.30 | 5.00 | 5.20 | 5.20 | 3,449 |
| 06 Mar 2024 | 5.58 | 5.58 | 5.00 | 5.16 | 5.16 | 9,678 |
| 05 Mar 2024 | 6.00 | 6.00 | 5.60 | 5.74 | 5.74 | 2,751 |
| 04 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1,040 |
| 01 Mar 2024 | 6.00 | 6.20 | 6.00 | 6.12 | 6.12 | 1,040 |
| 29 Feb 2024 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | 2,674 |
| 28 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 78 |
| 27 Feb 2024 | 6.00 | 6.16 | 6.00 | 6.16 | 6.16 | 78 |
| 26 Feb 2024 | 6.12 | 6.16 | 6.12 | 6.16 | 6.16 | 799 |
| 23 Feb 2024 | 6.10 | 6.24 | 6.10 | 6.24 | 6.24 | 1,100 |
| 22 Feb 2024 | 6.20 | 6.20 | 6.16 | 6.20 | 6.20 | 100 |
| 21 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1,099 |
| 20 Feb 2024 | 6.30 | 6.30 | 6.20 | 6.26 | 6.26 | 1,099 |
| 19 Feb 2024 | 6.12 | 6.26 | 6.12 | 6.26 | 6.26 | 800 |
| 16 Feb 2024 | 6.20 | 6.40 | 6.20 | 6.26 | 6.26 | 1,352 |
| 15 Feb 2024 | 6.20 | 6.32 | 6.20 | 6.32 | 6.32 | 140 |
| 14 Feb 2024 | 6.34 | 6.34 | 6.32 | 6.32 | 6.32 | 203 |
| 13 Feb 2024 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 897 |
| 12 Feb 2024 | 6.16 | 6.16 | 6.12 | 6.14 | 6.14 | 837 |
| 09 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 15 |
| 08 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 15 |
| 07 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 425 |
| 06 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 425 |
| 05 Feb 2024 | 6.26 | 6.28 | 6.26 | 6.28 | 6.28 | 425 |
| 02 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 100 |
| 01 Feb 2024 | 6.50 | 6.50 | 6.38 | 6.38 | 6.38 | 100 |
| *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.