Schweizer Electronic AG (SCE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:45PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - |
| 25 Apr 2024 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | - |
| 24 Apr 2024 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - |
| 23 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 22 Apr 2024 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 1,700 |
| 19 Apr 2024 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | - |
| 18 Apr 2024 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | - |
| 17 Apr 2024 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | - |
| 16 Apr 2024 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | - |
| 15 Apr 2024 | 5.60 | 5.75 | 5.50 | 5.75 | 5.75 | - |
| 12 Apr 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - |
| 11 Apr 2024 | 5.45 | 5.60 | 5.35 | 5.60 | 5.60 | - |
| 10 Apr 2024 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - |
| 09 Apr 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 500 |
| 08 Apr 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 62 |
| 05 Apr 2024 | 5.55 | 5.75 | 5.55 | 5.55 | 5.55 | - |
| 04 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 03 Apr 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - |
| 02 Apr 2024 | 5.80 | 5.80 | 5.45 | 5.60 | 5.60 | - |
| 28 Mar 2024 | 5.76 | 6.00 | 5.62 | 5.76 | 5.76 | 770 |
| 27 Mar 2024 | 5.76 | 5.88 | 5.76 | 5.88 | 5.88 | 20 |
| 26 Mar 2024 | 5.06 | 5.76 | 5.06 | 5.76 | 5.76 | 2,050 |
| 25 Mar 2024 | 5.04 | 5.14 | 5.02 | 5.06 | 5.06 | 700 |
| 22 Mar 2024 | 5.18 | 5.26 | 5.14 | 5.16 | 5.16 | - |
| 21 Mar 2024 | 5.20 | 5.24 | 5.14 | 5.16 | 5.16 | 150 |
| 20 Mar 2024 | 5.16 | 5.26 | 5.16 | 5.20 | 5.20 | - |
| 19 Mar 2024 | 5.40 | 5.40 | 5.26 | 5.26 | 5.26 | - |
| 18 Mar 2024 | 5.42 | 5.42 | 5.38 | 5.40 | 5.40 | - |
| 15 Mar 2024 | 5.38 | 5.40 | 5.32 | 5.38 | 5.38 | - |
| 14 Mar 2024 | 5.40 | 5.50 | 5.34 | 5.36 | 5.36 | - |
| 13 Mar 2024 | 5.38 | 5.58 | 5.36 | 5.36 | 5.36 | - |
| 12 Mar 2024 | 5.46 | 5.50 | 5.22 | 5.36 | 5.36 | - |
| 11 Mar 2024 | 5.40 | 5.50 | 5.22 | 5.42 | 5.42 | 1,462 |
| 08 Mar 2024 | 5.08 | 5.34 | 5.02 | 5.34 | 5.34 | 200 |
| 07 Mar 2024 | 5.04 | 5.30 | 5.02 | 5.08 | 5.08 | - |
| 06 Mar 2024 | 5.60 | 5.60 | 5.02 | 5.02 | 5.02 | 1,990 |
| 05 Mar 2024 | 5.98 | 6.00 | 5.20 | 5.70 | 5.70 | 3,000 |
| 04 Mar 2024 | 5.96 | 6.00 | 5.96 | 5.98 | 5.98 | - |
| 01 Mar 2024 | 5.96 | 6.06 | 5.96 | 5.98 | 5.98 | - |
| 29 Feb 2024 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | - |
| 28 Feb 2024 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | - |
| 27 Feb 2024 | 6.06 | 6.06 | 6.00 | 6.06 | 6.06 | - |
| 26 Feb 2024 | 6.10 | 6.12 | 6.06 | 6.06 | 6.06 | - |
| 23 Feb 2024 | 6.06 | 6.24 | 6.06 | 6.10 | 6.10 | - |
| 22 Feb 2024 | 6.16 | 6.20 | 6.06 | 6.06 | 6.06 | - |
| 21 Feb 2024 | 6.12 | 6.20 | 6.12 | 6.12 | 6.12 | - |
| 20 Feb 2024 | 6.14 | 6.30 | 6.10 | 6.16 | 6.16 | - |
| 19 Feb 2024 | 6.12 | 6.12 | 6.06 | 6.12 | 6.12 | 400 |
| 16 Feb 2024 | 6.18 | 6.40 | 6.16 | 6.16 | 6.16 | 1 |
| 15 Feb 2024 | 6.18 | 6.44 | 6.18 | 6.18 | 6.18 | 50 |
| 14 Feb 2024 | 6.26 | 6.34 | 6.14 | 6.18 | 6.18 | 692 |
| 13 Feb 2024 | 6.06 | 6.34 | 6.06 | 6.26 | 6.26 | - |
| 12 Feb 2024 | 6.18 | 6.18 | 6.06 | 6.06 | 6.06 | - |
| 09 Feb 2024 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | - |
| 08 Feb 2024 | 6.06 | 6.28 | 6.06 | 6.14 | 6.14 | 40 |
| 07 Feb 2024 | 6.18 | 6.32 | 6.14 | 6.14 | 6.14 | - |
| 06 Feb 2024 | 6.14 | 6.20 | 6.14 | 6.14 | 6.14 | - |
| 05 Feb 2024 | 6.38 | 6.38 | 6.10 | 6.14 | 6.14 | 150 |
| 02 Feb 2024 | 6.38 | 6.40 | 6.38 | 6.38 | 6.38 | 1,500 |
| 01 Feb 2024 | 6.38 | 6.40 | 6.38 | 6.38 | 6.38 | 4,000 |
| 31 Jan 2024 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | - |
| 30 Jan 2024 | 6.28 | 6.44 | 6.26 | 6.40 | 6.40 | - |
| 29 Jan 2024 | 6.20 | 6.26 | 6.20 | 6.24 | 6.24 | - |
| 26 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 25 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 180 |
| 24 Jan 2024 | 6.30 | 6.32 | 6.30 | 6.30 | 6.30 | - |
| 23 Jan 2024 | 6.32 | 6.34 | 6.06 | 6.30 | 6.30 | - |
| 22 Jan 2024 | 6.34 | 6.36 | 6.34 | 6.36 | 6.36 | - |
| 19 Jan 2024 | 6.36 | 6.40 | 6.32 | 6.32 | 6.32 | 1,560 |
| 18 Jan 2024 | 6.36 | 6.40 | 6.36 | 6.36 | 6.36 | - |
| 17 Jan 2024 | 6.36 | 6.40 | 6.32 | 6.32 | 6.32 | - |
| 16 Jan 2024 | 6.32 | 6.42 | 6.32 | 6.32 | 6.32 | - |
| 15 Jan 2024 | 6.62 | 6.62 | 6.32 | 6.32 | 6.32 | - |
| 12 Jan 2024 | 6.48 | 6.48 | 6.44 | 6.48 | 6.48 | - |
| 11 Jan 2024 | 6.46 | 6.52 | 6.46 | 6.48 | 6.48 | - |
| 10 Jan 2024 | 6.50 | 6.50 | 6.46 | 6.46 | 6.46 | - |
| 09 Jan 2024 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | - |
| 08 Jan 2024 | 6.50 | 6.52 | 6.50 | 6.52 | 6.52 | - |
| 05 Jan 2024 | 6.64 | 6.66 | 6.62 | 6.62 | 6.62 | - |
| 04 Jan 2024 | 6.62 | 6.66 | 6.62 | 6.62 | 6.62 | - |
| 03 Jan 2024 | 6.68 | 6.70 | 6.62 | 6.62 | 6.62 | - |
| 02 Jan 2024 | 6.62 | 6.70 | 6.62 | 6.66 | 6.66 | - |
| 29 Dec 2023 | 6.72 | 6.82 | 6.72 | 6.82 | 6.82 | - |
| 28 Dec 2023 | 6.62 | 6.72 | 6.62 | 6.72 | 6.72 | - |
| 27 Dec 2023 | 6.70 | 6.72 | 6.70 | 6.72 | 6.72 | - |
| 22 Dec 2023 | 6.82 | 6.82 | 6.72 | 6.82 | 6.82 | 50 |
| 21 Dec 2023 | 6.82 | 6.88 | 6.82 | 6.82 | 6.82 | - |
| 20 Dec 2023 | 6.88 | 6.90 | 6.82 | 6.82 | 6.82 | 200 |
| 19 Dec 2023 | 6.84 | 7.04 | 6.82 | 6.86 | 6.86 | 1,000 |
| 18 Dec 2023 | 6.82 | 6.88 | 6.82 | 6.82 | 6.82 | - |
| 15 Dec 2023 | 6.88 | 6.88 | 6.74 | 6.82 | 6.82 | - |
| 14 Dec 2023 | 6.88 | 6.92 | 6.60 | 6.86 | 6.86 | - |
| 13 Dec 2023 | 6.96 | 6.96 | 6.86 | 6.86 | 6.86 | - |
| 12 Dec 2023 | 6.80 | 6.94 | 6.80 | 6.94 | 6.94 | - |
| 11 Dec 2023 | 7.14 | 7.16 | 6.84 | 6.90 | 6.90 | - |
| 08 Dec 2023 | 7.10 | 7.16 | 7.10 | 7.10 | 7.10 | - |
| 07 Dec 2023 | 7.06 | 7.16 | 7.06 | 7.10 | 7.10 | - |
| 06 Dec 2023 | 7.22 | 7.22 | 7.10 | 7.10 | 7.10 | 25 |
| 05 Dec 2023 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | 25 |
| 04 Dec 2023 | 7.32 | 7.32 | 7.20 | 7.20 | 7.20 | - |
| *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.