Skandinaviska Enskilda Banken AB (SEBA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 13.52 | 13.68 | 13.35 | 13.56 | 13.56 | 30 |
| 21 June 2024 | 13.58 | 13.58 | 13.45 | 13.52 | 13.52 | - |
| 20 June 2024 | 13.52 | 13.81 | 13.52 | 13.59 | 13.59 | - |
| 19 June 2024 | 13.48 | 13.51 | 13.48 | 13.49 | 13.49 | - |
| 18 June 2024 | 13.53 | 13.56 | 13.46 | 13.48 | 13.48 | - |
| 17 June 2024 | 13.52 | 13.72 | 13.40 | 13.42 | 13.42 | - |
| 14 June 2024 | 13.48 | 13.51 | 13.47 | 13.48 | 13.48 | - |
| 13 June 2024 | 13.76 | 13.76 | 13.43 | 13.43 | 13.43 | - |
| 12 June 2024 | 13.42 | 13.82 | 13.42 | 13.77 | 13.77 | - |
| 11 June 2024 | 13.38 | 13.48 | 13.33 | 13.35 | 13.35 | - |
| 10 June 2024 | 13.35 | 13.35 | 13.19 | 13.33 | 13.33 | - |
| 07 June 2024 | 13.07 | 13.44 | 13.07 | 13.31 | 13.31 | - |
| 06 June 2024 | 13.19 | 13.23 | 13.08 | 13.08 | 13.08 | - |
| 05 June 2024 | 12.99 | 13.15 | 12.99 | 13.15 | 13.15 | - |
| 04 June 2024 | 13.11 | 13.11 | 12.90 | 12.90 | 12.90 | - |
| 03 June 2024 | 13.14 | 13.16 | 13.07 | 13.07 | 13.07 | - |
| 31 May 2024 | 12.84 | 13.00 | 12.84 | 13.00 | 13.00 | - |
| 30 May 2024 | 12.63 | 12.81 | 12.63 | 12.81 | 12.81 | - |
| 29 May 2024 | 12.88 | 12.88 | 12.66 | 12.66 | 12.66 | - |
| 28 May 2024 | 12.87 | 12.97 | 12.87 | 12.97 | 12.97 | - |
| 27 May 2024 | 12.69 | 12.86 | 12.69 | 12.86 | 12.86 | - |
| 24 May 2024 | 12.72 | 12.72 | 12.57 | 12.69 | 12.69 | - |
| 23 May 2024 | 12.86 | 12.96 | 12.84 | 12.89 | 12.89 | - |
| 22 May 2024 | 12.93 | 12.93 | 12.81 | 12.82 | 12.82 | - |
| 21 May 2024 | 13.06 | 13.06 | 12.92 | 12.92 | 12.92 | - |
| 20 May 2024 | 13.02 | 13.19 | 13.02 | 13.07 | 13.07 | - |
| 17 May 2024 | 12.97 | 13.00 | 12.94 | 13.00 | 13.00 | - |
| 16 May 2024 | 13.07 | 13.07 | 12.97 | 12.97 | 12.97 | - |
| 15 May 2024 | 13.03 | 13.19 | 13.01 | 13.19 | 13.19 | 30 |
| 14 May 2024 | 13.04 | 13.07 | 12.98 | 12.99 | 12.99 | - |
| 13 May 2024 | 13.09 | 13.09 | 13.05 | 13.05 | 13.05 | - |
| 10 May 2024 | 12.62 | 13.06 | 12.62 | 13.06 | 13.06 | - |
| 09 May 2024 | 12.52 | 12.68 | 12.50 | 12.61 | 12.61 | 60 |
| 08 May 2024 | 12.95 | 12.95 | 12.53 | 12.53 | 12.53 | - |
| 07 May 2024 | 12.85 | 12.94 | 12.85 | 12.94 | 12.94 | - |
| 06 May 2024 | 12.49 | 12.85 | 12.49 | 12.85 | 12.85 | - |
| 03 May 2024 | 12.36 | 12.56 | 12.36 | 12.49 | 12.49 | - |
| 02 May 2024 | 12.14 | 12.40 | 12.14 | 12.35 | 12.35 | - |
| 30 Apr 2024 | 12.33 | 12.33 | 12.19 | 12.19 | 12.19 | - |
| 29 Apr 2024 | 12.33 | 12.36 | 12.32 | 12.32 | 12.32 | - |
| 26 Apr 2024 | 12.18 | 12.34 | 12.18 | 12.27 | 12.27 | - |
| 25 Apr 2024 | 12.35 | 12.47 | 12.19 | 12.19 | 12.19 | - |
| 24 Apr 2024 | 13.13 | 13.13 | 12.37 | 12.37 | 12.37 | - |
| 23 Apr 2024 | 12.63 | 12.89 | 12.62 | 12.89 | 12.89 | - |
| 22 Apr 2024 | 12.42 | 12.60 | 12.42 | 12.60 | 12.60 | - |
| 19 Apr 2024 | 12.24 | 12.41 | 12.24 | 12.35 | 12.35 | - |
| 18 Apr 2024 | 12.28 | 12.36 | 12.28 | 12.36 | 12.36 | - |
| 17 Apr 2024 | 12.13 | 12.36 | 12.13 | 12.22 | 12.22 | - |
| 16 Apr 2024 | 12.46 | 12.46 | 12.19 | 12.22 | 12.22 | - |
| 15 Apr 2024 | 12.63 | 12.75 | 12.56 | 12.56 | 12.56 | - |
| 12 Apr 2024 | 12.66 | 12.78 | 12.55 | 12.55 | 12.55 | - |
| 11 Apr 2024 | 12.69 | 12.73 | 12.44 | 12.59 | 12.59 | - |
| 10 Apr 2024 | 12.85 | 12.92 | 12.69 | 12.69 | 12.69 | - |
| 09 Apr 2024 | 12.91 | 13.02 | 12.77 | 12.77 | 12.77 | - |
| 08 Apr 2024 | 12.72 | 12.95 | 12.72 | 12.95 | 12.95 | - |
| 05 Apr 2024 | 12.57 | 12.73 | 12.48 | 12.73 | 12.73 | - |
| 04 Apr 2024 | 12.62 | 12.73 | 12.60 | 12.73 | 12.73 | - |
| 03 Apr 2024 | 12.58 | 12.63 | 12.56 | 12.62 | 12.62 | - |
| 02 Apr 2024 | 12.49 | 12.65 | 12.42 | 12.59 | 12.59 | - |
| 28 Mar 2024 | 12.68 | 12.68 | 12.48 | 12.48 | 12.48 | - |
| 27 Mar 2024 | 12.98 | 12.98 | 12.64 | 12.64 | 12.64 | - |
| 26 Mar 2024 | 12.84 | 13.02 | 12.83 | 12.98 | 12.98 | - |
| 25 Mar 2024 | 12.88 | 12.91 | 12.80 | 12.83 | 12.83 | - |
| 22 Mar 2024 | 12.94 | 13.04 | 12.93 | 12.93 | 12.93 | - |
| 21 Mar 2024 | 12.88 | 12.99 | 12.83 | 12.99 | 12.99 | - |
| 20 Mar 2024 | 12.86 | 12.86 | 12.63 | 12.72 | 12.72 | - |
| 20 Mar 2024 | 3 Dividend | |||||
| 19 Mar 2024 | 13.49 | 13.78 | 13.49 | 13.78 | 10.78 | 236 |
| 18 Mar 2024 | 13.66 | 13.66 | 13.47 | 13.47 | 10.53 | - |
| 15 Mar 2024 | 13.77 | 13.83 | 13.77 | 13.83 | 10.82 | - |
| 14 Mar 2024 | 13.90 | 13.98 | 13.78 | 13.78 | 10.78 | - |
| 13 Mar 2024 | 13.85 | 13.91 | 13.74 | 13.90 | 10.88 | - |
| 12 Mar 2024 | 13.66 | 13.88 | 13.66 | 13.85 | 10.83 | - |
| 11 Mar 2024 | 13.78 | 13.78 | 13.60 | 13.60 | 10.64 | - |
| 08 Mar 2024 | 13.75 | 13.91 | 13.75 | 13.77 | 10.78 | - |
| 07 Mar 2024 | 13.55 | 13.74 | 13.55 | 13.74 | 10.75 | - |
| 06 Mar 2024 | 13.53 | 13.64 | 13.53 | 13.59 | 10.63 | - |
| 05 Mar 2024 | 13.52 | 13.57 | 13.51 | 13.53 | 10.58 | - |
| 04 Mar 2024 | 13.66 | 13.66 | 13.56 | 13.56 | 10.60 | - |
| 01 Mar 2024 | 13.73 | 13.77 | 13.64 | 13.64 | 10.67 | - |
| 29 Feb 2024 | 13.59 | 13.75 | 13.54 | 13.64 | 10.67 | - |
| 28 Feb 2024 | 13.50 | 13.59 | 13.50 | 13.56 | 10.61 | - |
| 27 Feb 2024 | 13.41 | 13.50 | 13.41 | 13.50 | 10.56 | - |
| 26 Feb 2024 | 13.38 | 13.48 | 13.38 | 13.43 | 10.51 | - |
| 23 Feb 2024 | 13.43 | 13.43 | 13.22 | 13.40 | 10.49 | - |
| 22 Feb 2024 | 13.59 | 13.69 | 13.48 | 13.48 | 10.54 | - |
| 21 Feb 2024 | 13.57 | 13.57 | 13.48 | 13.48 | 10.54 | 300 |
| 20 Feb 2024 | 13.47 | 13.55 | 13.47 | 13.55 | 10.60 | - |
| 19 Feb 2024 | 13.57 | 13.59 | 13.49 | 13.49 | 10.56 | - |
| 16 Feb 2024 | 13.43 | 13.60 | 13.43 | 13.60 | 10.64 | - |
| 15 Feb 2024 | 13.18 | 13.42 | 13.18 | 13.40 | 10.48 | - |
| 14 Feb 2024 | 13.06 | 13.13 | 13.06 | 13.11 | 10.26 | - |
| 13 Feb 2024 | 13.17 | 13.22 | 13.05 | 13.05 | 10.21 | - |
| 12 Feb 2024 | 13.07 | 13.22 | 13.07 | 13.20 | 10.33 | - |
| 09 Feb 2024 | 12.99 | 13.06 | 12.97 | 13.06 | 10.21 | - |
| 08 Feb 2024 | 13.14 | 13.14 | 12.99 | 12.99 | 10.17 | - |
| 07 Feb 2024 | 12.94 | 13.15 | 12.94 | 13.13 | 10.27 | - |
| 06 Feb 2024 | 12.98 | 12.98 | 12.92 | 12.93 | 10.12 | - |
| 05 Feb 2024 | 13.23 | 13.29 | 12.90 | 12.90 | 10.09 | - |
| 02 Feb 2024 | 13.18 | 13.27 | 13.13 | 13.23 | 10.35 | - |
| *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.