Australia markets close in 17 minutes

SCOR SE (SDRC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
29.04-1.22 (-4.03%)
At close: 03:30PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202429.7229.7229.0429.0427.24-
17 May 202431.5031.5028.9230.2628.38760
16 May 202431.0831.9431.0831.9429.96100
15 May 202431.2431.4431.0831.1629.23500
14 May 202431.9431.9431.1831.1829.25100
13 May 202432.3232.3831.6831.8429.87100
10 May 202431.8432.3831.8432.3830.37100
09 May 202431.8831.9631.7431.9629.98-
08 May 202431.2431.7631.2431.7629.79-
07 May 202430.4231.1430.4231.1429.21180
06 May 202429.8230.4229.8230.4228.53377
03 May 202430.2630.2629.7029.8427.991,950
02 May 202430.7030.8030.3430.3428.46-
30 Apr 202431.5631.5630.6830.7828.87160
29 Apr 202430.6231.5830.6231.2829.341,471
26 Apr 202430.4630.4830.2830.4228.53-
25 Apr 202430.6230.7030.1830.3428.46-
24 Apr 202430.6030.7430.6030.7428.83100
23 Apr 202429.5630.5829.5630.5828.68-
22 Apr 202429.2229.6429.2229.4227.60-
19 Apr 202429.1429.1428.7628.9627.16-
18 Apr 202429.4029.4029.1229.2627.45-
17 Apr 202429.0829.6429.0829.5827.75-
16 Apr 202429.4029.5029.2429.2427.43-
15 Apr 202429.6230.0429.6230.0428.18-
12 Apr 202429.8030.1429.6629.7827.93520
11 Apr 202429.8629.8629.5429.5827.75500
10 Apr 202429.5429.6229.3229.4427.62100
09 Apr 202430.5830.5829.6029.6027.77-
08 Apr 202430.0030.8430.0030.8428.932,650
05 Apr 202430.7030.7030.1830.3228.44200
04 Apr 202431.0431.0430.8830.9229.00200
03 Apr 202431.2631.2630.7630.8228.91400
02 Apr 202432.5632.5631.0431.0429.12120
28 Mar 202430.5232.2830.5232.2830.28200
27 Mar 202430.2530.6830.2530.5428.654,000
26 Mar 202429.7929.8929.5829.8427.99200
25 Mar 202429.7329.8029.5029.8027.95-
22 Mar 202429.7629.8629.6529.6727.83120
21 Mar 202430.9830.9829.9029.9028.05-
20 Mar 202430.9130.9130.5630.6528.75-
19 Mar 202431.4231.4231.0031.1529.22100
18 Mar 202430.6631.2830.3931.2829.34400
15 Mar 202429.0330.1629.0330.0028.14-
14 Mar 202428.6229.1828.5229.0027.20-
13 Mar 202428.9729.0628.8328.8327.04-
12 Mar 202428.9328.9328.7928.9127.12-
11 Mar 202427.9528.6727.9528.5326.76400
08 Mar 202428.7628.8428.3128.5026.73-
07 Mar 202429.3729.3728.6828.6826.90600
06 Mar 202427.6530.2027.6529.7027.86300
05 Mar 202426.9727.2926.9327.1525.47260
04 Mar 202427.6927.6926.9826.9825.315
01 Mar 202428.5028.5027.5427.5425.83380
29 Feb 202428.2928.4828.1728.3226.56341
28 Feb 202428.0528.3528.0528.1726.42-
27 Feb 202428.2028.2027.8427.9626.23-
26 Feb 202428.6728.6728.3228.3226.561
23 Feb 202428.5628.7428.4128.7426.96-
22 Feb 202427.9728.5727.9728.4726.71-
21 Feb 202428.0128.0127.7927.7926.07-
20 Feb 202427.3227.8827.1127.8826.15-
19 Feb 202427.8427.8427.5027.5025.80300
16 Feb 202428.6228.6228.0028.0026.26100
15 Feb 202428.4528.4528.0928.1726.42-
14 Feb 202428.6528.7028.5628.6226.85-
13 Feb 202428.4628.6028.1828.5726.80-
12 Feb 202428.4928.5028.3228.3826.62-
09 Feb 202428.4328.5428.1928.1926.44-
08 Feb 202428.4528.6528.3128.5226.75-
07 Feb 202428.6928.6928.2828.4326.67-
06 Feb 202428.6929.3528.4928.4926.7282
05 Feb 202427.7028.4827.7028.1926.4470
02 Feb 202428.0228.0227.6528.0126.27-
01 Feb 202427.4528.0827.4528.0426.30-
31 Jan 202427.5027.9027.5027.8626.13-
30 Jan 202427.8527.8527.3827.5325.8215
29 Jan 202427.7727.9127.7727.8526.12-
26 Jan 202427.7428.1527.7427.9626.23-
25 Jan 202428.1028.3027.9827.9926.26-
24 Jan 202428.1228.2227.8628.2226.47-
23 Jan 202428.1628.1827.9127.9826.25-
22 Jan 202427.6928.0127.6327.8426.11300
19 Jan 202427.4627.6627.4327.4325.73-
18 Jan 202428.1728.1727.7027.7025.98-
17 Jan 202427.3827.7927.3827.7926.07500
16 Jan 202427.3027.5027.2127.2625.57-
15 Jan 202427.6827.6827.5227.5925.88-
12 Jan 202426.9427.8626.9427.8426.11645
11 Jan 202426.9426.9426.5426.7125.05-
10 Jan 202426.5026.5026.3326.4324.79-
09 Jan 202426.8826.8826.5226.5224.88-
08 Jan 202426.5826.7726.4926.5524.90-
05 Jan 202426.3026.5725.9526.5724.92-
04 Jan 202426.2026.4026.2026.3424.71-
03 Jan 202426.7626.7826.0426.0424.43-
02 Jan 202426.5526.8526.4926.5524.904
29 Dec 202326.3426.4826.3126.4824.84-
28 Dec 202326.6726.6726.3226.3224.69-
27 Dec 202326.9026.9926.7026.7025.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...