Skandinaviska Enskilda Banken AB (SEBA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 13 June 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 12 June 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 11 June 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 10 June 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 07 June 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 06 June 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 05 June 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 04 June 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 03 June 2024 | 13.18 | 13.18 | 13.15 | 13.15 | 13.15 | 100 |
| 31 May 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 30 May 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 29 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 28 May 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 27 May 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 24 May 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 23 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 22 May 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 21 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 20 May 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 17 May 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 16 May 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 15 May 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 14 May 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 13 May 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 10 May 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 09 May 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 08 May 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 07 May 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 06 May 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 03 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 02 May 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 30 Apr 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 29 Apr 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 26 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 25 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 24 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 23 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 22 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 19 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 18 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 17 Apr 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 16 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 15 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 12 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 11 Apr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 10 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 09 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 08 Apr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 05 Apr 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 04 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 03 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 02 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 28 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 27 Mar 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 26 Mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 25 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 22 Mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 21 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 20 Mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 20 Mar 2024 | 3 Dividend | |||||
| 19 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 10.52 | - |
| 18 Mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 10.67 | - |
| 15 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 10.73 | - |
| 14 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 10.85 | - |
| 13 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 10.81 | - |
| 12 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 10.66 | - |
| 11 Mar 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 10.75 | - |
| 08 Mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 10.73 | - |
| 07 Mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 10.57 | - |
| 06 Mar 2024 | 13.57 | 13.71 | 13.57 | 13.71 | 10.67 | 12 |
| 05 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 10.52 | - |
| 04 Mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 10.67 | - |
| 01 Mar 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 10.71 | - |
| 29 Feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 10.59 | - |
| 28 Feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 10.52 | - |
| 27 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 10.47 | - |
| 26 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 10.44 | - |
| 23 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 10.49 | - |
| 22 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 10.61 | - |
| 21 Feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 10.59 | - |
| 20 Feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 10.52 | - |
| 19 Feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 10.59 | - |
| 16 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 10.47 | - |
| 15 Feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 10.28 | - |
| 14 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 10.20 | - |
| 13 Feb 2024 | 13.20 | 13.27 | 13.20 | 13.27 | 10.33 | 15 |
| 12 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 10.20 | - |
| 09 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 10.14 | - |
| 08 Feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 10.24 | - |
| 07 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 10.10 | - |
| 06 Feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 10.13 | - |
| 05 Feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 10.32 | - |
| 02 Feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 10.29 | - |
| 01 Feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 10.18 | - |
| 31 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 10.28 | - |
| 30 Jan 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 10.28 | - |
| 29 Jan 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 10.31 | - |
| 26 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 10.42 | - |
| 25 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 9.80 | - |
| *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.