Australia markets open in 9 hours 24 minutes

S IMMO AG (SPI.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
18.00-0.20 (-1.10%)
As of 04:11PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202418.2018.2017.7018.0018.002,043
20 May 202418.1518.3517.9518.2018.201,354
17 May 202418.1018.3518.0518.3018.30696
16 May 202417.6518.5017.6518.2518.2512,777
15 May 202417.8517.9017.6517.8517.853,830
14 May 202417.8517.8517.5517.8517.853,115
13 May 202417.7517.8517.7017.8017.803,814
10 May 202417.3017.8017.3017.7517.752,899
09 May 202417.4017.8517.4017.7517.754,402
08 May 202417.1017.3517.1017.3517.353,389
07 May 202417.1017.4017.1017.1517.151,583
06 May 202417.3017.3017.1017.1017.103,080
03 May 202417.2017.3017.1517.2517.253,107
02 May 202417.1517.2017.0017.2017.2013,337
30 Apr 202417.1017.3017.1017.3017.30648
29 Apr 202417.0517.6017.0517.1017.105,747
26 Apr 202417.0017.6017.0017.0517.0516,123
25 Apr 202417.1017.4017.0017.0017.004,513
24 Apr 202417.1017.3016.9517.0517.058,249
23 Apr 202417.0017.6017.0017.1017.1010,291
22 Apr 202417.5017.5017.0017.0017.002,880
19 Apr 202417.4517.6017.1017.6017.605,210
18 Apr 202417.3017.4517.0017.4517.452,470
17 Apr 202417.3017.3017.1017.3017.3044
16 Apr 202416.9017.3516.9017.0517.053,225
15 Apr 202416.7017.4516.6017.4517.4516,298
12 Apr 202416.8016.8516.8016.8016.804,975
11 Apr 202417.0017.1516.6516.8516.859,272
10 Apr 202416.8017.0016.8017.0017.002,734
09 Apr 202416.8017.0016.8016.8516.855,068
08 Apr 202417.1017.1516.9016.9516.954,763
05 Apr 202416.9017.0016.8016.8016.805,863
04 Apr 202417.2517.2516.9517.0517.051,778
03 Apr 202417.5517.5516.8017.4017.4031,234
02 Apr 202418.0018.2017.7017.7017.7019,368
28 Mar 202417.5017.7017.4817.6217.6212,316
27 Mar 202416.8417.5016.8417.5017.5012,158
26 Mar 202416.8417.0816.8017.0017.0014,085
25 Mar 202416.9016.9016.5816.8216.8235,391
22 Mar 202416.5016.7616.5016.6216.626,004
21 Mar 202416.1016.5016.1016.5016.5016,919
20 Mar 202416.0416.2816.0416.1016.103,081
19 Mar 202416.0416.2416.0016.0416.046,753
18 Mar 202416.0416.0815.8216.0016.002,016
15 Mar 202416.0616.2015.7215.7215.7256,160
14 Mar 202416.0616.0615.8015.9415.9412,059
13 Mar 202415.8416.0215.8016.0016.004,459
12 Mar 202416.0016.0015.8415.9015.904,549
11 Mar 202416.0016.0015.9015.9015.901,085
08 Mar 202416.0016.0215.9015.9015.903,455
07 Mar 202415.8416.0215.8415.9015.902,856
06 Mar 202415.6816.0015.6015.8015.8011,589
05 Mar 202415.9016.2815.6215.6615.666,874
04 Mar 202415.5215.9015.5215.8215.828,633
01 Mar 202415.6015.7015.6015.6615.662,415
29 Feb 202415.4015.7615.3615.6215.6213,934
28 Feb 202415.2415.3815.1615.3415.3413,950
27 Feb 202415.3615.4015.1215.3415.3413,332
26 Feb 202415.2015.3815.2015.2015.202,568
23 Feb 202415.2015.3415.1015.1015.105,102
22 Feb 202415.0615.4815.0615.2015.2012,532
21 Feb 202415.1615.2015.0615.0615.0615,024
20 Feb 202414.8815.1814.8015.1615.1628,620
19 Feb 202414.8014.9414.8014.8014.8017,861
16 Feb 202414.9014.9414.8414.8414.8430,020
15 Feb 202414.6614.9014.6614.9014.9034,134
14 Feb 202414.9014.9014.6814.7014.702,284
13 Feb 202414.6014.9014.6014.7814.783,967
12 Feb 202414.8414.8414.6214.6214.6216,779
09 Feb 202414.8014.9014.8014.8414.845,322
08 Feb 202414.6614.8614.6614.7814.786,521
07 Feb 202414.9014.9214.6614.6614.6612,866
06 Feb 202414.7814.8614.7814.8614.861,112
05 Feb 202414.8814.8814.7414.8414.849,112
02 Feb 202414.8414.9214.5214.8614.8615,886
01 Feb 202414.9414.9414.6614.8014.808,000
31 Jan 202414.8614.9614.8614.9214.924,442
30 Jan 202414.8814.9814.8014.8014.805,201
29 Jan 202414.9014.9614.9014.9414.941,846
26 Jan 202414.7814.9814.7814.8814.8821,562
25 Jan 202414.7014.8614.5214.6614.6633,738
24 Jan 202414.8014.9014.7014.7014.7045,529
23 Jan 202414.8014.9014.8014.8014.804,086
22 Jan 202414.9614.9614.8614.8814.8813,322
19 Jan 202415.0015.0014.8014.9614.968,739
18 Jan 202414.5215.1614.5214.9214.9214,593
17 Jan 202414.8015.0014.7014.9214.9244,201
16 Jan 202414.6414.9614.6414.8214.8211,343
15 Jan 202414.3014.9014.3014.9014.9015,424
12 Jan 202414.1614.4014.1014.3814.3825,038
11 Jan 202413.9014.2813.5414.1614.1617,054
10 Jan 202413.0813.8813.0813.8813.8828,059
09 Jan 202413.0813.0812.9213.0613.062,934
08 Jan 202413.0413.1012.8412.9212.9210,014
05 Jan 202412.7213.0812.6613.0413.0419,984
04 Jan 202412.8012.8812.7012.8012.8012,190
03 Jan 202412.8412.8412.6612.7612.767,547
02 Jan 202412.7012.8612.5212.7612.769,777
29 Dec 202312.5612.8012.5012.5012.507,350
28 Dec 202312.8012.8012.5012.6412.6412,368
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...