Semperit AG Holding (SEW.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:31AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 11.66 | 11.66 | 11.56 | 11.56 | 11.56 | - |
| 09 May 2024 | 11.60 | 11.60 | 11.46 | 11.48 | 11.48 | - |
| 08 May 2024 | 11.50 | 11.60 | 11.38 | 11.38 | 11.38 | - |
| 07 May 2024 | 11.36 | 11.48 | 11.32 | 11.38 | 11.38 | 100 |
| 06 May 2024 | 11.62 | 11.62 | 11.32 | 11.32 | 11.32 | - |
| 03 May 2024 | 11.44 | 11.48 | 11.28 | 11.48 | 11.48 | - |
| 02 May 2024 | 11.60 | 11.60 | 11.38 | 11.42 | 11.42 | - |
| 30 Apr 2024 | 11.56 | 11.64 | 11.52 | 11.56 | 11.56 | - |
| 29 Apr 2024 | 11.56 | 11.64 | 11.50 | 11.60 | 11.60 | - |
| 26 Apr 2024 | 11.54 | 11.54 | 11.48 | 11.50 | 11.50 | - |
| 25 Apr 2024 | 11.44 | 11.52 | 11.44 | 11.52 | 11.52 | - |
| 25 Apr 2024 | 0.5 Dividend | |||||
| 24 Apr 2024 | 11.76 | 11.92 | 11.76 | 11.92 | 11.42 | 120 |
| 23 Apr 2024 | 11.86 | 11.86 | 11.72 | 11.72 | 11.23 | - |
| 22 Apr 2024 | 11.84 | 11.90 | 11.68 | 11.68 | 11.19 | 200 |
| 19 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.17 | - |
| 18 Apr 2024 | 11.82 | 11.82 | 11.70 | 11.70 | 11.21 | - |
| 17 Apr 2024 | 12.12 | 12.12 | 11.86 | 11.86 | 11.36 | 100 |
| 16 Apr 2024 | 11.88 | 11.88 | 11.74 | 11.74 | 11.25 | - |
| 15 Apr 2024 | 11.76 | 11.76 | 11.68 | 11.68 | 11.19 | - |
| 12 Apr 2024 | 11.96 | 12.02 | 11.92 | 11.92 | 11.42 | 200 |
| 11 Apr 2024 | 12.08 | 12.08 | 11.96 | 11.96 | 11.46 | 67 |
| 10 Apr 2024 | 12.16 | 12.16 | 12.04 | 12.14 | 11.63 | 85 |
| 09 Apr 2024 | 11.86 | 12.04 | 11.76 | 11.98 | 11.48 | - |
| 08 Apr 2024 | 11.66 | 11.72 | 11.66 | 11.72 | 11.23 | - |
| 05 Apr 2024 | 11.66 | 11.68 | 11.66 | 11.68 | 11.19 | - |
| 04 Apr 2024 | 11.96 | 11.96 | 11.64 | 11.64 | 11.15 | - |
| 03 Apr 2024 | 11.76 | 11.94 | 11.64 | 11.88 | 11.38 | - |
| 02 Apr 2024 | 12.24 | 12.34 | 11.80 | 11.80 | 11.31 | - |
| 28 Mar 2024 | 11.12 | 11.12 | 11.02 | 11.02 | 10.56 | - |
| 27 Mar 2024 | 11.08 | 11.14 | 11.00 | 11.00 | 10.54 | 11 |
| 26 Mar 2024 | 11.34 | 11.34 | 10.98 | 11.02 | 10.56 | - |
| 25 Mar 2024 | 11.32 | 11.32 | 11.20 | 11.22 | 10.75 | 500 |
| 22 Mar 2024 | 11.32 | 11.32 | 11.30 | 11.30 | 10.83 | - |
| 21 Mar 2024 | 11.36 | 11.36 | 11.14 | 11.14 | 10.67 | - |
| 20 Mar 2024 | 11.32 | 11.36 | 11.16 | 11.16 | 10.69 | 200 |
| 19 Mar 2024 | 11.62 | 11.72 | 11.54 | 11.54 | 11.06 | - |
| 18 Mar 2024 | 11.36 | 11.72 | 11.36 | 11.42 | 10.94 | 58 |
| 15 Mar 2024 | 11.66 | 11.66 | 11.56 | 11.56 | 11.08 | 400 |
| 14 Mar 2024 | 12.04 | 12.04 | 11.70 | 11.70 | 11.21 | 400 |
| 13 Mar 2024 | 12.22 | 12.22 | 12.14 | 12.22 | 11.71 | - |
| 12 Mar 2024 | 12.16 | 12.16 | 12.10 | 12.10 | 11.59 | - |
| 11 Mar 2024 | 12.04 | 12.04 | 12.02 | 12.02 | 11.52 | - |
| 08 Mar 2024 | 12.12 | 12.20 | 12.00 | 12.16 | 11.65 | - |
| 07 Mar 2024 | 12.14 | 12.16 | 12.00 | 12.06 | 11.55 | 28 |
| 06 Mar 2024 | 12.36 | 12.36 | 12.10 | 12.12 | 11.61 | - |
| 05 Mar 2024 | 12.30 | 12.30 | 12.18 | 12.22 | 11.71 | - |
| 04 Mar 2024 | 12.76 | 12.76 | 12.42 | 12.42 | 11.90 | - |
| 01 Mar 2024 | 12.80 | 12.80 | 12.40 | 12.40 | 11.88 | - |
| 29 Feb 2024 | 13.42 | 13.42 | 12.78 | 12.78 | 12.24 | - |
| 28 Feb 2024 | 13.30 | 13.30 | 13.22 | 13.22 | 12.67 | - |
| 27 Feb 2024 | 13.22 | 13.22 | 13.00 | 13.16 | 12.61 | - |
| 26 Feb 2024 | 13.16 | 13.16 | 13.04 | 13.06 | 12.51 | 3,033 |
| 23 Feb 2024 | 13.28 | 13.30 | 13.06 | 13.06 | 12.51 | 850 |
| 22 Feb 2024 | 13.68 | 13.90 | 13.48 | 13.48 | 12.91 | - |
| 21 Feb 2024 | 13.40 | 13.40 | 13.20 | 13.36 | 12.80 | - |
| 20 Feb 2024 | 13.70 | 13.70 | 13.32 | 13.32 | 12.76 | - |
| 19 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.24 | - |
| 16 Feb 2024 | 13.68 | 13.84 | 13.68 | 13.84 | 13.26 | 6 |
| 15 Feb 2024 | 13.60 | 13.60 | 13.54 | 13.54 | 12.97 | - |
| 14 Feb 2024 | 13.18 | 13.40 | 13.18 | 13.40 | 12.84 | - |
| 13 Feb 2024 | 13.34 | 13.34 | 13.18 | 13.28 | 12.72 | 1,542 |
| 12 Feb 2024 | 13.38 | 13.66 | 13.38 | 13.54 | 12.97 | 46 |
| 09 Feb 2024 | 13.56 | 13.56 | 13.32 | 13.48 | 12.91 | - |
| 08 Feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 12.68 | - |
| 07 Feb 2024 | 13.58 | 13.58 | 13.28 | 13.28 | 12.72 | - |
| 06 Feb 2024 | 13.16 | 13.32 | 13.14 | 13.32 | 12.76 | - |
| 05 Feb 2024 | 13.98 | 13.98 | 13.52 | 13.52 | 12.95 | - |
| 02 Feb 2024 | 14.72 | 14.72 | 14.64 | 14.64 | 14.03 | - |
| 01 Feb 2024 | 14.52 | 14.80 | 14.28 | 14.80 | 14.18 | - |
| 31 Jan 2024 | 14.62 | 14.66 | 14.62 | 14.66 | 14.05 | - |
| 30 Jan 2024 | 14.80 | 14.80 | 14.76 | 14.76 | 14.14 | - |
| 29 Jan 2024 | 14.96 | 14.96 | 14.68 | 14.68 | 14.06 | - |
| 26 Jan 2024 | 14.86 | 15.00 | 14.86 | 15.00 | 14.37 | - |
| 25 Jan 2024 | 14.98 | 14.98 | 14.78 | 14.78 | 14.16 | - |
| 24 Jan 2024 | 14.82 | 14.88 | 14.64 | 14.88 | 14.26 | - |
| 23 Jan 2024 | 14.42 | 14.86 | 14.42 | 14.72 | 14.10 | 1,400 |
| 22 Jan 2024 | 14.58 | 14.58 | 14.36 | 14.36 | 13.76 | 270 |
| 19 Jan 2024 | 14.50 | 14.52 | 14.42 | 14.48 | 13.87 | - |
| 18 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.14 | - |
| 17 Jan 2024 | 14.50 | 14.56 | 14.40 | 14.40 | 13.80 | - |
| 16 Jan 2024 | 14.66 | 14.82 | 14.66 | 14.82 | 14.20 | - |
| 15 Jan 2024 | 15.00 | 15.00 | 14.82 | 14.82 | 14.20 | 500 |
| 12 Jan 2024 | 15.28 | 15.36 | 15.26 | 15.26 | 14.62 | 18 |
| 11 Jan 2024 | 15.18 | 15.20 | 15.08 | 15.12 | 14.49 | - |
| 10 Jan 2024 | 15.04 | 15.08 | 15.04 | 15.08 | 14.45 | - |
| 09 Jan 2024 | 15.60 | 15.60 | 15.14 | 15.14 | 14.50 | - |
| 08 Jan 2024 | 15.38 | 15.48 | 15.34 | 15.42 | 14.77 | 70 |
| 05 Jan 2024 | 14.62 | 14.80 | 14.62 | 14.80 | 14.18 | - |
| 04 Jan 2024 | 14.36 | 14.52 | 14.32 | 14.52 | 13.91 | - |
| 03 Jan 2024 | 14.48 | 14.48 | 14.38 | 14.38 | 13.78 | - |
| 02 Jan 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.45 | - |
| 29 Dec 2023 | 14.28 | 14.28 | 14.12 | 14.12 | 13.53 | - |
| 28 Dec 2023 | 14.66 | 14.66 | 14.46 | 14.46 | 13.85 | - |
| 27 Dec 2023 | 14.70 | 14.70 | 14.52 | 14.60 | 13.99 | - |
| 22 Dec 2023 | 14.68 | 14.68 | 14.46 | 14.46 | 13.85 | - |
| 21 Dec 2023 | 14.32 | 14.32 | 14.28 | 14.28 | 13.68 | - |
| 20 Dec 2023 | 14.48 | 14.48 | 14.38 | 14.38 | 13.78 | - |
| 19 Dec 2023 | 14.42 | 14.70 | 14.32 | 14.46 | 13.85 | 20 |
| 18 Dec 2023 | 14.56 | 14.56 | 14.38 | 14.42 | 13.82 | - |
| *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.