Australia markets closed

Shareholder Value Beteiligungen AG (SVE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
82.00+0.50 (+0.61%)
As of 04:15PM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202481.5083.0081.5082.0082.00-
27 Mar 202481.5082.5081.5081.5081.50-
26 Mar 202482.0084.0081.5081.5081.50-
25 Mar 202483.5083.5082.0082.0082.00-
22 Mar 202484.5086.0083.5083.5083.5076
21 Mar 202483.5086.0083.5084.5084.50-
20 Mar 202483.5084.5083.0083.5083.50-
19 Mar 202483.5084.5083.0084.5084.50-
18 Mar 202482.5083.5082.0083.5083.50-
15 Mar 202482.5083.5082.5083.5083.50-
14 Mar 202482.5084.5082.5082.5082.50-
13 Mar 202483.5085.0082.5082.5082.50-
12 Mar 202483.5086.0083.5083.5083.5050
11 Mar 202482.5086.0082.5083.5083.50495
08 Mar 202484.5084.5082.0082.5082.50-
07 Mar 202482.0082.5082.0082.5082.502
06 Mar 202482.5084.0082.0082.0082.00102
05 Mar 202481.5085.0081.5082.5082.5095
04 Mar 202485.0085.5082.0082.0082.00-
01 Mar 202481.0089.0081.0085.0085.00135
29 Feb 202481.0082.0079.5081.0081.00-
28 Feb 202481.5081.5081.0081.0081.00-
27 Feb 202481.0081.5079.5080.5080.50-
26 Feb 202481.0081.0080.5080.5080.50-
23 Feb 202481.0081.5081.0081.0081.00-
22 Feb 202481.0082.0081.0081.0081.00130
21 Feb 202481.5082.5081.0081.0081.00-
20 Feb 202481.0083.0081.0081.5081.50-
19 Feb 202481.0082.0081.0081.0081.00-
16 Feb 202481.0083.0081.0081.5081.50-
15 Feb 202481.0082.5081.0082.0082.00-
14 Feb 202481.0083.0081.0082.0082.00-
13 Feb 202483.0083.0081.0081.0081.00-
12 Feb 202483.0085.0083.0083.0083.00-
09 Feb 202481.5085.5081.5083.5083.50-
08 Feb 202482.0082.5082.0082.5082.50-
07 Feb 202481.5082.5081.5082.0082.00-
06 Feb 202482.5084.0082.0082.0082.00-
05 Feb 202486.0087.0082.5082.5082.50-
02 Feb 202486.5087.5086.5087.0087.00-
01 Feb 202486.5087.5086.5086.5086.50-
31 Jan 202487.5089.0087.0087.0087.00-
30 Jan 202487.5088.5087.5088.0088.00-
29 Jan 202488.5089.5087.0087.5087.50100
26 Jan 202484.0089.0084.0089.0089.00100
25 Jan 202481.5084.5081.5084.0084.00-
24 Jan 202481.5082.5081.5082.5082.50-
23 Jan 202481.0081.5080.5081.5081.50-
22 Jan 202483.0083.5083.0083.0083.00-
19 Jan 202482.5083.5082.5083.5083.50-
18 Jan 202482.0083.0082.0083.0083.00-
17 Jan 202482.0083.0082.0082.5082.50-
16 Jan 202483.5083.5082.5082.5082.50-
15 Jan 202483.5084.5082.5084.5084.50-
12 Jan 202486.0087.5083.5083.5083.50288
11 Jan 202485.0087.0085.0086.0086.00-
10 Jan 202487.0087.0084.5085.0085.00-
09 Jan 202486.0086.0085.0086.0086.00-
08 Jan 202485.5086.0085.5086.0086.00-
05 Jan 202486.0086.0086.0086.0086.00-
04 Jan 202486.0088.0085.5085.5085.50-
03 Jan 202483.0088.0083.0086.0086.00-
02 Jan 202485.0085.0083.0083.5083.50-
29 Dec 202383.0084.5083.0084.5084.50-
28 Dec 202382.0084.5082.0084.0084.00366
27 Dec 202382.0084.0082.0083.0083.0045
22 Dec 202381.5083.0081.5082.5082.50170
21 Dec 202381.0083.5081.0082.0082.00500
20 Dec 202384.0085.0081.5081.5081.50-
19 Dec 202383.0085.0083.0085.0085.00-
18 Dec 202381.0084.5081.0083.0083.00-
15 Dec 202381.5083.5080.0081.0081.00-
14 Dec 202380.5082.5080.5082.0082.0080
13 Dec 202382.0083.0079.5080.5080.50-
12 Dec 202383.0085.0082.0082.0082.00-
11 Dec 202382.5084.0082.0083.5083.50-
08 Dec 202385.0085.5081.5083.5083.50100
07 Dec 202384.5086.0084.5086.0086.00-
06 Dec 202386.5087.0084.0084.5084.50-
05 Dec 202386.5088.5086.5088.0088.00-
04 Dec 202387.0087.5087.0087.5087.50-
01 Dec 202387.5088.5087.5088.0088.00-
30 Nov 202386.0089.0086.0089.0089.0050
29 Nov 202386.5088.0086.0086.0086.00170
28 Nov 202387.5089.0086.5086.5086.5035
27 Nov 202387.5089.0087.5088.5088.50-
24 Nov 202387.5089.5087.5088.5088.50142
23 Nov 202387.5089.0087.5088.5088.50-
22 Nov 202389.0089.5088.5088.5088.50-
21 Nov 202388.5090.0088.5090.0090.00120
20 Nov 202390.0090.5089.5089.5089.50-
17 Nov 202390.0091.5090.0091.0091.00-
16 Nov 202390.5092.0090.5092.0092.00-
15 Nov 202388.0092.5088.0091.5091.50400
14 Nov 202390.5091.0090.0091.0091.00-
13 Nov 202390.5091.0090.5091.0091.00-
10 Nov 202391.5091.5090.5090.5090.50-
09 Nov 202390.5092.0090.5091.5091.50-
08 Nov 202390.5091.0090.0091.0091.00-
07 Nov 202392.5094.0090.0090.5090.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...