Advertisement
S IMMO AG (T1L.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2,142 |
| Nov 22, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Nov 21, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Nov 20, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Nov 19, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Nov 18, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Nov 15, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Nov 14, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Nov 13, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Nov 12, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Nov 11, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Nov 08, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Nov 07, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Nov 06, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Nov 05, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Nov 04, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Nov 01, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Oct 31, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Oct 30, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Oct 29, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Oct 28, 2024 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | 3 |
| Oct 25, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Oct 24, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Oct 23, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Oct 22, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Oct 21, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Oct 18, 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 64 |
| Oct 17, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Oct 16, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Oct 15, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Oct 14, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Oct 11, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Oct 10, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Oct 09, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Oct 08, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Oct 07, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Oct 04, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Oct 03, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Oct 02, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Oct 01, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Sep 30, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Sep 27, 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 101 |
| Sep 26, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Sep 25, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Sep 24, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Sep 23, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Sep 20, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Sep 19, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Sep 18, 2024 | 22.00 | 22.30 | 22.00 | 22.30 | 22.30 | 643 |
| Sep 17, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Sep 16, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Sep 13, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Sep 12, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Sep 11, 2024 | 22.10 | 22.20 | 22.00 | 22.20 | 22.20 | 2 |
| Sep 10, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Sep 09, 2024 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | 2 |
| Sep 06, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Sep 05, 2024 | 22.10 | 22.40 | 22.10 | 22.40 | 22.40 | 60 |
| Sep 04, 2024 | 22.20 | 22.30 | 22.20 | 22.30 | 22.30 | 500 |
| Sep 03, 2024 | 22.50 | 22.50 | 22.10 | 22.40 | 22.40 | 682 |
| Sep 02, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Aug 30, 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 400 |
| Aug 29, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Aug 28, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Aug 27, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Aug 26, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Aug 23, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Aug 22, 2024 | 22.70 | 22.80 | 22.50 | 22.80 | 22.80 | 462 |
| Aug 21, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Aug 20, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Aug 19, 2024 | 22.40 | 22.90 | 22.40 | 22.90 | 22.90 | 375 |
| Aug 16, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Aug 15, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Aug 14, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Aug 13, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Aug 12, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Aug 09, 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 312 |
| Aug 08, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Aug 07, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Aug 06, 2024 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | 18 |
| Aug 05, 2024 | 22.00 | 22.30 | 22.00 | 22.30 | 22.30 | 2,000 |
| Aug 02, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Aug 01, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jul 31, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Jul 30, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Jul 29, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Jul 26, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Jul 25, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Jul 24, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Jul 23, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Jul 22, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Jul 19, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Jul 18, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Jul 17, 2024 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 175 |
| Jul 16, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Jul 15, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 75 |
| Jul 12, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1 |
| Jul 11, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Jul 10, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Jul 09, 2024 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | 1 |
| *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.