Advertisement
Semperit Aktiengesellschaft Holding (SEW.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:35PM CEST
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 250 |
| Oct 16, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| Oct 15, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| Oct 14, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Oct 11, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Oct 10, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Oct 09, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Oct 08, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 250 |
| Oct 07, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| Oct 04, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Oct 03, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Oct 02, 2024 | 11.20 | 11.20 | 11.12 | 11.12 | 11.12 | 562 |
| Oct 01, 2024 | 11.22 | 11.28 | 11.22 | 11.28 | 11.28 | 89 |
| Sep 30, 2024 | 11.66 | 11.66 | 11.52 | 11.52 | 11.52 | 400 |
| Sep 27, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Sep 26, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Sep 25, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 100 |
| Sep 24, 2024 | 11.72 | 11.76 | 11.72 | 11.76 | 11.76 | 542 |
| Sep 23, 2024 | 11.90 | 11.96 | 11.90 | 11.96 | 11.96 | 258 |
| Sep 20, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Sep 19, 2024 | 11.70 | 11.90 | 11.66 | 11.90 | 11.90 | 1,600 |
| Sep 18, 2024 | 11.80 | 11.80 | 11.64 | 11.64 | 11.64 | 400 |
| Sep 17, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 10 |
| Sep 16, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| Sep 13, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Sep 12, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Sep 11, 2024 | 12.16 | 12.20 | 12.16 | 12.20 | 12.20 | 1 |
| Sep 10, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Sep 09, 2024 | 12.38 | 12.38 | 12.26 | 12.26 | 12.26 | 2 |
| Sep 06, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Sep 05, 2024 | 12.30 | 12.30 | 12.26 | 12.26 | 12.26 | 500 |
| Sep 04, 2024 | 12.56 | 12.56 | 12.24 | 12.24 | 12.24 | 50 |
| Sep 03, 2024 | 12.50 | 12.56 | 12.50 | 12.56 | 12.56 | 160 |
| Sep 02, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Aug 30, 2024 | 12.76 | 12.86 | 12.76 | 12.86 | 12.86 | 100 |
| Aug 29, 2024 | 12.84 | 12.84 | 12.78 | 12.78 | 12.78 | 95 |
| Aug 28, 2024 | 12.82 | 12.82 | 12.68 | 12.68 | 12.68 | 415 |
| Aug 27, 2024 | 12.76 | 12.84 | 12.60 | 12.60 | 12.60 | 785 |
| Aug 26, 2024 | 12.48 | 12.84 | 12.40 | 12.66 | 12.66 | 240 |
| Aug 23, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Aug 22, 2024 | 12.24 | 12.24 | 12.06 | 12.16 | 12.16 | 1,660 |
| Aug 21, 2024 | 12.10 | 12.10 | 12.08 | 12.08 | 12.08 | 340 |
| Aug 20, 2024 | 11.98 | 12.10 | 11.98 | 12.10 | 12.10 | 180 |
| Aug 19, 2024 | 12.00 | 12.14 | 12.00 | 12.14 | 12.14 | 670 |
| Aug 16, 2024 | 11.50 | 11.66 | 11.50 | 11.50 | 11.50 | 595 |
| Aug 15, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Aug 14, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Aug 13, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 491 |
| Aug 12, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Aug 09, 2024 | 10.66 | 10.86 | 10.66 | 10.86 | 10.86 | 500 |
| Aug 08, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Aug 07, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Aug 06, 2024 | 10.50 | 10.64 | 10.50 | 10.64 | 10.64 | 120 |
| Aug 05, 2024 | 10.64 | 10.64 | 10.46 | 10.46 | 10.46 | 320 |
| Aug 02, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Aug 01, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Jul 31, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Jul 30, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Jul 29, 2024 | 10.30 | 10.30 | 10.24 | 10.24 | 10.24 | 340 |
| Jul 26, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Jul 25, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 412 |
| Jul 24, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Jul 23, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Jul 22, 2024 | 10.62 | 10.74 | 10.62 | 10.74 | 10.74 | 140 |
| Jul 19, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Jul 18, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Jul 17, 2024 | 11.04 | 11.04 | 10.82 | 10.82 | 10.82 | 73 |
| Jul 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| Jul 15, 2024 | 11.06 | 11.06 | 10.90 | 10.90 | 10.90 | 1,010 |
| Jul 12, 2024 | 10.90 | 11.04 | 10.90 | 11.04 | 11.04 | 400 |
| Jul 11, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Jul 10, 2024 | 10.60 | 10.80 | 10.58 | 10.74 | 10.74 | 633 |
| Jul 09, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Jul 08, 2024 | 10.78 | 10.78 | 10.68 | 10.68 | 10.68 | 100 |
| Jul 05, 2024 | 10.80 | 10.80 | 10.66 | 10.66 | 10.66 | 1,925 |
| Jul 04, 2024 | 10.80 | 10.80 | 10.66 | 10.66 | 10.66 | 100 |
| Jul 03, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Jul 02, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 320 |
| Jul 01, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Jun 28, 2024 | 10.84 | 10.84 | 10.78 | 10.78 | 10.78 | 146 |
| Jun 27, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Jun 26, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Jun 25, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Jun 24, 2024 | 11.38 | 11.38 | 11.22 | 11.22 | 11.22 | 900 |
| Jun 21, 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 10,000 |
| Jun 20, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| Jun 19, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| Jun 18, 2024 | 11.52 | 11.52 | 11.48 | 11.48 | 11.48 | 207 |
| Jun 17, 2024 | 11.52 | 11.54 | 11.50 | 11.54 | 11.54 | 1,305 |
| Jun 14, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Jun 13, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Jun 12, 2024 | 11.52 | 11.52 | 11.50 | 11.50 | 11.50 | 933 |
| Jun 11, 2024 | 11.52 | 11.58 | 11.50 | 11.58 | 11.58 | 2,687 |
| Jun 10, 2024 | 11.50 | 11.58 | 11.50 | 11.58 | 11.58 | 130 |
| Jun 07, 2024 | 11.86 | 11.86 | 11.58 | 11.70 | 11.70 | 1,125 |
| Jun 06, 2024 | 11.60 | 11.68 | 11.52 | 11.68 | 11.68 | 150 |
| Jun 05, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| Jun 04, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Jun 03, 2024 | 11.76 | 11.82 | 11.76 | 11.82 | 11.82 | 422 |
| May 31, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.