Sekisui House Ltd (SPH1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 145 |
| 30 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 29 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 26 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 25 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 24 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 23 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 22 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 19 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 18 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 17 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 16 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 15 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 12 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 11 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 10 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 09 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 08 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 05 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 04 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 03 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 02 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 28 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 27 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 26 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 25 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 22 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 21 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 20 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 146 |
| 19 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 18 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 15 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 14 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 13 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 12 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 11 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 08 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 07 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 06 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 05 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 04 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 01 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 29 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 28 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 27 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 26 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 23 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 22 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 21 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 20 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 19 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 16 Feb 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 51 |
| 15 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 14 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 13 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 12 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 09 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 08 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 07 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 06 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 05 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 02 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 01 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 31 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 30 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 30 Jan 2024 | 59 Dividend | |||||
| 29 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -38.00 | - |
| 26 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -38.00 | - |
| 25 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -38.00 | - |
| 24 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -38.00 | - |
| 23 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -38.72 | - |
| 22 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -38.72 | - |
| 19 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -38.00 | - |
| 18 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -36.91 | - |
| 17 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -37.28 | - |
| 16 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -38.36 | - |
| 15 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -37.28 | - |
| 12 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -37.28 | - |
| 11 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -37.28 | - |
| 10 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -37.28 | - |
| 09 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -36.91 | - |
| 08 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -36.91 | - |
| 05 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -36.55 | - |
| 04 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -36.55 | - |
| 03 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -36.01 | - |
| 02 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -36.01 | - |
| 29 Dec 2023 | 19.90 | 19.90 | 19.90 | 19.90 | -36.01 | - |
| 28 Dec 2023 | 19.70 | 19.70 | 19.70 | 19.70 | -35.65 | - |
| 27 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | -34.92 | - |
| 22 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | -34.74 | - |
| 21 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | -34.56 | - |
| 20 Dec 2023 | 18.90 | 18.90 | 18.90 | 18.90 | -34.20 | - |
| 19 Dec 2023 | 18.90 | 18.90 | 18.90 | 18.90 | -34.20 | - |
| 18 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | -35.10 | - |
| 15 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | -35.29 | - |
| 14 Dec 2023 | 19.70 | 19.70 | 19.70 | 19.70 | -35.65 | - |
| 13 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | -34.92 | - |
| 12 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | -35.29 | - |
| 11 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | -34.92 | - |
| 08 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | -34.56 | - |
| *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.