Sedlmayr Grund und Immobilien AG (SPB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:13AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1,250.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 53 |
| 06 May 2024 | 1,220.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,250.00 | 46 |
| 03 May 2024 | 1,230.00 | 1,250.00 | 1,190.00 | 1,220.00 | 1,220.00 | 54 |
| 02 May 2024 | 1,250.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,290.00 | 1 |
| 30 Apr 2024 | 1,260.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,270.00 | 59 |
| 29 Apr 2024 | 1,150.00 | 1,290.00 | 1,150.00 | 1,290.00 | 1,290.00 | 13 |
| 29 Apr 2024 | 29 Dividend | |||||
| 26 Apr 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,171.00 | - |
| 25 Apr 2024 | 1,200.00 | 1,290.00 | 1,200.00 | 1,250.00 | 1,219.79 | 3 |
| 24 Apr 2024 | 1,210.00 | 1,250.00 | 1,210.00 | 1,250.00 | 1,219.79 | 79 |
| 23 Apr 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,200.28 | - |
| 22 Apr 2024 | 1,140.00 | 1,270.00 | 1,140.00 | 1,270.00 | 1,239.31 | 3 |
| 19 Apr 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,092.93 | - |
| 18 Apr 2024 | 1,170.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,131.97 | 13 |
| 17 Apr 2024 | 1,250.00 | 1,250.00 | 1,150.00 | 1,200.00 | 1,171.00 | 72 |
| 16 Apr 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,190.52 | 50 |
| 15 Apr 2024 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,268.58 | 57 |
| 12 Apr 2024 | 1,210.00 | 1,260.00 | 1,210.00 | 1,260.00 | 1,229.55 | 70 |
| 11 Apr 2024 | 1,230.00 | 1,250.00 | 1,230.00 | 1,230.00 | 1,200.28 | 136 |
| 10 Apr 2024 | 1,240.00 | 1,300.00 | 1,240.00 | 1,300.00 | 1,268.58 | 57 |
| 09 Apr 2024 | 1,300.00 | 1,300.00 | 1,250.00 | 1,280.00 | 1,249.07 | 119 |
| 08 Apr 2024 | 1,350.00 | 1,370.00 | 1,300.00 | 1,300.00 | 1,268.58 | 42 |
| 05 Apr 2024 | 1,310.00 | 1,370.00 | 1,310.00 | 1,370.00 | 1,336.89 | 1 |
| 04 Apr 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,288.10 | - |
| 03 Apr 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,297.86 | - |
| 02 Apr 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,297.86 | - |
| 28 Mar 2024 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,288.10 | 1 |
| 27 Mar 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,278.34 | - |
| 26 Mar 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,278.34 | - |
| 25 Mar 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,288.10 | 2 |
| 22 Mar 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,297.86 | - |
| 21 Mar 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,288.10 | - |
| 20 Mar 2024 | 1,300.00 | 1,360.00 | 1,300.00 | 1,360.00 | 1,327.13 | 14 |
| 19 Mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,268.58 | - |
| 18 Mar 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,288.10 | - |
| 15 Mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,268.58 | - |
| 14 Mar 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,288.10 | - |
| 13 Mar 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,278.34 | - |
| 12 Mar 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,278.34 | - |
| 11 Mar 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,288.10 | - |
| 08 Mar 2024 | 1,360.00 | 1,360.00 | 1,290.00 | 1,340.00 | 1,307.62 | 53 |
| 07 Mar 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,327.13 | - |
| 06 Mar 2024 | 1,360.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,366.17 | 6 |
| 05 Mar 2024 | 1,370.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,366.17 | 92 |
| 04 Mar 2024 | 1,370.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,356.41 | 44 |
| 01 Mar 2024 | 1,370.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,366.17 | 2 |
| 29 Feb 2024 | 1,400.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,336.89 | 13 |
| 28 Feb 2024 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,385.68 | 9 |
| 27 Feb 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,434.47 | - |
| 26 Feb 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,434.47 | - |
| 23 Feb 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,434.47 | - |
| 22 Feb 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,434.47 | - |
| 21 Feb 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,434.47 | - |
| 20 Feb 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,444.23 | - |
| 19 Feb 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,453.99 | - |
| 16 Feb 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,453.99 | - |
| 15 Feb 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,444.23 | - |
| 14 Feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,473.51 | - |
| 13 Feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,473.51 | - |
| 12 Feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,473.51 | - |
| 09 Feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,473.51 | - |
| 08 Feb 2024 | 1,440.00 | 1,550.00 | 1,440.00 | 1,550.00 | 1,512.54 | 30 |
| 07 Feb 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,385.68 | - |
| 06 Feb 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,385.68 | - |
| 05 Feb 2024 | 1,550.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,463.75 | 1 |
| 02 Feb 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 01 Feb 2024 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,522.30 | - |
| 31 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 30 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 29 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 26 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 25 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 24 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 23 Jan 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,502.78 | - |
| 22 Jan 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,502.78 | - |
| 19 Jan 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,493.03 | - |
| 18 Jan 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,493.03 | - |
| 17 Jan 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,493.03 | - |
| 16 Jan 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,493.03 | - |
| 15 Jan 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,493.03 | - |
| 12 Jan 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,493.03 | - |
| 11 Jan 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,493.03 | - |
| 10 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 09 Jan 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,493.03 | - |
| 08 Jan 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,493.03 | - |
| 05 Jan 2024 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,561.33 | 70 |
| 04 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 03 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 02 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 29 Dec 2023 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,522.30 | - |
| 28 Dec 2023 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 27 Dec 2023 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,502.78 | - |
| 22 Dec 2023 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,522.30 | - |
| 21 Dec 2023 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,522.30 | - |
| 20 Dec 2023 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,522.30 | - |
| 19 Dec 2023 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,502.78 | - |
| 18 Dec 2023 | 1,540.00 | 1,590.00 | 1,540.00 | 1,590.00 | 1,551.58 | 1 |
| 15 Dec 2023 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,502.78 | - |
| 14 Dec 2023 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,561.33 | 27 |
| 13 Dec 2023 | 1,590.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,541.82 | 7 |
| *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.