Australia markets close in 6 hours 8 minutes

SCOR SE (SDRC.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
24.08-0.28 (-1.15%)
At close: 05:35PM CEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 202424.3824.3823.9224.0824.083,938
26 June 202425.0025.0024.3624.3624.361,166
25 June 202425.2625.2625.2625.2625.26-
24 June 202425.1825.6025.1825.6025.60450
21 June 202425.8225.8225.8225.8225.82-
20 June 202425.8026.1625.8026.1626.16600
19 June 202425.6425.6825.6225.6225.62880
18 June 202425.1025.3225.1025.3225.32320
17 June 202424.7224.7224.7224.7224.72400
14 June 202425.0025.0024.2224.2224.225,042
13 June 202425.0425.0425.0425.0425.04-
12 June 202425.5025.5025.5025.5025.50-
11 June 202425.7425.7425.5025.5025.502,782
10 June 202425.6225.8025.5025.6625.667,993
07 June 202426.6026.6026.3626.3626.3675
06 June 202426.1026.2226.0826.2226.221,040
05 June 202426.3026.4026.1826.1826.1844
04 June 202426.4826.4826.4826.4826.48-
03 June 202426.9826.9826.9826.9826.98486
31 May 202426.4826.4826.4826.4826.48-
30 May 202426.3426.3426.0226.0226.021,350
29 May 202426.3826.3826.3826.3826.38-
28 May 202427.2227.2227.2227.2227.22-
27 May 202427.4227.4227.2227.2227.22730
24 May 202427.2227.2227.2227.2227.22-
23 May 202427.2227.2227.2227.2227.22-
22 May 202427.4827.6827.3427.3427.34923
21 May 202428.4428.4427.2227.3227.323,780
21 May 20241.8 Dividend
20 May 202429.4429.4429.4429.4427.64143
17 May 202431.5031.5029.8230.2828.4314,839
16 May 202432.0832.0831.8831.8829.93100
15 May 202431.3631.3630.9630.9629.07250
14 May 202431.4631.4631.2431.2429.33230
13 May 202431.6631.9231.6631.6629.72303
10 May 202432.3232.3232.3232.3230.34-
09 May 202432.0032.0031.9631.9630.01199
08 May 202431.5031.6630.9630.9629.07650
07 May 202430.6031.4230.6031.3429.42300
06 May 202430.0430.4229.9630.4228.56182
03 May 202430.0430.0430.0430.0428.20142
02 May 202430.9230.9230.9230.9229.03-
30 Apr 202431.3031.3031.0831.0829.18150
29 Apr 202431.5231.6031.3431.3429.421,369
26 Apr 202430.4030.4030.4030.4028.54-
25 Apr 202430.2830.2830.2830.2828.4350
24 Apr 202430.6230.6230.6230.6228.75-
23 Apr 202430.3630.7230.3630.6228.751,082
22 Apr 202429.5429.5429.5429.5427.73-
19 Apr 202429.1829.1829.1829.1827.40-
18 Apr 202429.2229.2629.1629.2627.47200
17 Apr 202429.8829.8829.8829.8828.05-
16 Apr 202429.8829.8829.8829.8828.05-
15 Apr 202429.8829.8829.8829.8828.05-
12 Apr 202430.1630.1629.6229.6227.8116
11 Apr 202429.8429.8429.6829.6827.87100
10 Apr 202429.7429.8629.7429.8628.03104
09 Apr 202430.3030.3029.8829.8828.05987
08 Apr 202430.7430.9230.7430.9229.03725
05 Apr 202430.1830.4030.1830.2628.414,425
04 Apr 202431.1031.1031.1031.1029.20-
03 Apr 202431.1831.2230.4631.1029.2017,828
02 Apr 202431.9031.9031.0231.0229.121,950
28 Mar 202432.0632.0731.9632.0730.11800
27 Mar 202430.3730.6230.3730.6228.751,338
26 Mar 202429.8129.8129.8129.8127.99-
25 Mar 202429.9929.9929.4929.8127.991,205
22 Mar 202429.7529.9729.6129.6127.80507
21 Mar 202430.7330.7330.7330.7328.85-
20 Mar 202431.0931.0930.7330.7328.851,818
19 Mar 202431.0031.1431.0031.1429.24200
18 Mar 202430.4830.4830.4830.4828.62-
15 Mar 202429.3730.4829.3630.4828.621,120
14 Mar 202428.6628.6628.6628.6626.91-
13 Mar 202429.0029.0028.6628.6626.91340
12 Mar 202428.8628.9128.8428.8427.081,367
11 Mar 202428.1128.7627.9928.6926.942,068
08 Mar 202428.4828.6828.3328.3326.60650
07 Mar 202428.9428.9928.9128.9927.22325
06 Mar 202430.2930.2929.4329.5527.748,800
05 Mar 202427.2127.7527.2127.7526.05100
04 Mar 202427.0627.0627.0627.0625.4120
01 Mar 202427.9527.9527.7127.7526.05524
29 Feb 202427.7527.7527.7527.7526.05-
28 Feb 202427.7527.7527.7527.7526.05-
27 Feb 202427.9927.9927.8027.8026.10370
26 Feb 202429.1529.1529.1529.1527.37-
23 Feb 202428.7028.7028.7028.7026.95-
22 Feb 202427.7927.7927.7927.7926.09-
21 Feb 202427.7927.7927.7927.7926.09-
20 Feb 202427.8927.8927.8927.8926.18-
19 Feb 202427.6527.7527.6527.7526.0510
16 Feb 202428.0228.0228.0228.0226.31-
15 Feb 202428.4728.4728.4728.4726.73-
14 Feb 202428.7128.7128.3628.3626.63100
13 Feb 202428.2928.6528.2928.6526.90150
12 Feb 202428.4328.4328.4328.4326.69-
09 Feb 202428.4328.4328.4328.4326.69-
08 Feb 202428.5128.5128.4928.4926.75117
07 Feb 202428.4728.4728.4728.4726.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...