Australia markets closed

Schweizer Electronic AG (SCE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
5.76-0.12 (-2.04%)
As of 06:00PM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20245.766.005.625.765.76770
27 Mar 20245.765.885.765.885.8820
26 Mar 20245.065.765.065.765.762,050
25 Mar 20245.045.145.025.065.06700
22 Mar 20245.185.265.145.165.16-
21 Mar 20245.205.245.145.165.16150
20 Mar 20245.165.265.165.205.20-
19 Mar 20245.405.405.265.265.26-
18 Mar 20245.425.425.385.405.40-
15 Mar 20245.385.405.325.385.38-
14 Mar 20245.405.505.345.365.36-
13 Mar 20245.385.585.365.365.36-
12 Mar 20245.465.505.225.365.36-
11 Mar 20245.405.505.225.425.421,462
08 Mar 20245.085.345.025.345.34200
07 Mar 20245.045.305.025.085.08-
06 Mar 20245.605.605.025.025.021,990
05 Mar 20245.986.005.205.705.703,000
04 Mar 20245.966.005.965.985.98-
01 Mar 20245.966.065.965.985.98-
29 Feb 20246.106.206.106.106.10-
28 Feb 20246.066.106.066.106.10-
27 Feb 20246.066.066.006.066.06-
26 Feb 20246.106.126.066.066.06-
23 Feb 20246.066.246.066.106.10-
22 Feb 20246.166.206.066.066.06-
21 Feb 20246.126.206.126.126.12-
20 Feb 20246.146.306.106.166.16-
19 Feb 20246.126.126.066.126.12400
16 Feb 20246.186.406.166.166.161
15 Feb 20246.186.446.186.186.1850
14 Feb 20246.266.346.146.186.18692
13 Feb 20246.066.346.066.266.26-
12 Feb 20246.186.186.066.066.06-
09 Feb 20246.166.186.166.186.18-
08 Feb 20246.066.286.066.146.1440
07 Feb 20246.186.326.146.146.14-
06 Feb 20246.146.206.146.146.14-
05 Feb 20246.386.386.106.146.14150
02 Feb 20246.386.406.386.386.381,500
01 Feb 20246.386.406.386.386.384,000
31 Jan 20246.406.406.386.386.38-
30 Jan 20246.286.446.266.406.40-
29 Jan 20246.206.266.206.246.24-
26 Jan 20246.306.306.306.306.30-
25 Jan 20246.306.306.306.306.30180
24 Jan 20246.306.326.306.306.30-
23 Jan 20246.326.346.066.306.30-
22 Jan 20246.346.366.346.366.36-
19 Jan 20246.366.406.326.326.321,560
18 Jan 20246.366.406.366.366.36-
17 Jan 20246.366.406.326.326.32-
16 Jan 20246.326.426.326.326.32-
15 Jan 20246.626.626.326.326.32-
12 Jan 20246.486.486.446.486.48-
11 Jan 20246.466.526.466.486.48-
10 Jan 20246.506.506.466.466.46-
09 Jan 20246.526.526.506.506.50-
08 Jan 20246.506.526.506.526.52-
05 Jan 20246.646.666.626.626.62-
04 Jan 20246.626.666.626.626.62-
03 Jan 20246.686.706.626.626.62-
02 Jan 20246.626.706.626.666.66-
29 Dec 20236.726.826.726.826.82-
28 Dec 20236.626.726.626.726.72-
27 Dec 20236.706.726.706.726.72-
22 Dec 20236.826.826.726.826.8250
21 Dec 20236.826.886.826.826.82-
20 Dec 20236.886.906.826.826.82200
19 Dec 20236.847.046.826.866.861,000
18 Dec 20236.826.886.826.826.82-
15 Dec 20236.886.886.746.826.82-
14 Dec 20236.886.926.606.866.86-
13 Dec 20236.966.966.866.866.86-
12 Dec 20236.806.946.806.946.94-
11 Dec 20237.147.166.846.906.90-
08 Dec 20237.107.167.107.107.10-
07 Dec 20237.067.167.067.107.10-
06 Dec 20237.227.227.107.107.1025
05 Dec 20237.227.227.207.207.2025
04 Dec 20237.327.327.207.207.20-
01 Dec 20237.327.367.227.327.32-
30 Nov 20237.267.387.267.327.32-
29 Nov 20237.227.327.227.267.26-
28 Nov 20237.227.227.227.227.22-
27 Nov 20237.527.527.027.227.22-
24 Nov 20237.427.527.367.527.52-
23 Nov 20237.347.427.307.367.36-
22 Nov 20237.267.387.267.347.34-
21 Nov 20237.067.287.047.287.28-
20 Nov 20237.447.447.067.067.06-
17 Nov 20237.707.707.307.447.44-
16 Nov 20237.667.907.487.707.70-
15 Nov 20237.287.667.287.667.66-
14 Nov 20237.347.407.307.347.34-
13 Nov 20236.967.406.967.307.30-
10 Nov 20237.167.206.946.966.96-
09 Nov 20237.087.207.087.187.18-
08 Nov 20237.187.367.067.087.08-
07 Nov 20237.227.527.027.187.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...