XETRA - Delayed Quote EUR

Semperit Aktiengesellschaft Holding (SEW.DE)

Compare
11.30 -0.38 (-3.25%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
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 9, 2024 11.58 11.58 11.58 11.58 11.58 -
Oct 8, 2024 11.42 11.42 11.42 11.42 11.42 250
Oct 7, 2024 11.42 11.42 11.42 11.42 11.42 -
Oct 4, 2024 11.12 11.12 11.12 11.12 11.12 -
Oct 3, 2024 11.12 11.12 11.12 11.12 11.12 -
Oct 2, 2024 11.20 11.20 11.12 11.12 11.12 562
Oct 1, 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 9, 2024 12.38 12.38 12.26 12.26 12.26 2
Sep 6, 2024 12.20 12.20 12.20 12.20 12.20 -
Sep 5, 2024 12.30 12.30 12.26 12.26 12.26 500
Sep 4, 2024 12.56 12.56 12.24 12.24 12.24 50
Sep 3, 2024 12.50 12.56 12.50 12.56 12.56 160
Sep 2, 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 9, 2024 10.66 10.86 10.66 10.86 10.86 500
Aug 8, 2024 10.80 10.80 10.80 10.80 10.80 -
Aug 7, 2024 10.60 10.60 10.60 10.60 10.60 -
Aug 6, 2024 10.50 10.64 10.50 10.64 10.64 120
Aug 5, 2024 10.64 10.64 10.46 10.46 10.46 320
Aug 2, 2024 10.24 10.24 10.24 10.24 10.24 -
Aug 1, 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 9, 2024 10.68 10.68 10.68 10.68 10.68 -
Jul 8, 2024 10.78 10.78 10.68 10.68 10.68 100
Jul 5, 2024 10.80 10.80 10.66 10.66 10.66 1,925
Jul 4, 2024 10.80 10.80 10.66 10.66 10.66 100
Jul 3, 2024 11.08 11.08 11.08 11.08 11.08 -
Jul 2, 2024 11.08 11.08 11.08 11.08 11.08 320
Jul 1, 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 7, 2024 11.86 11.86 11.58 11.70 11.70 1,125
Jun 6, 2024 11.60 11.68 11.52 11.68 11.68 150
Jun 5, 2024 11.68 11.68 11.68 11.68 11.68 -
Jun 4, 2024 11.72 11.72 11.72 11.72 11.72 -
Jun 3, 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 -
May 30, 2024 11.90 11.90 11.90 11.90 11.90 -
May 29, 2024 11.84 11.84 11.84 11.84 11.84 -
May 28, 2024 11.70 11.80 11.70 11.70 11.70 1,000
May 27, 2024 11.52 11.66 11.52 11.66 11.66 100
May 24, 2024 11.52 11.52 11.52 11.52 11.52 -
May 23, 2024 11.66 11.66 11.50 11.50 11.50 100
May 22, 2024 11.58 11.66 11.58 11.66 11.66 1,000
May 21, 2024 11.72 11.72 11.72 11.72 11.72 -
May 20, 2024 11.82 11.82 11.82 11.82 11.82 -
May 17, 2024 11.80 11.88 11.80 11.88 11.88 40
May 16, 2024 11.86 11.86 11.86 11.86 11.86 -
May 15, 2024 11.80 11.90 11.70 11.86 11.86 2,679
May 14, 2024 11.66 11.66 11.66 11.66 11.66 -
May 13, 2024 11.52 11.52 11.52 11.52 11.52 -
May 10, 2024 11.70 11.70 11.62 11.62 11.62 2,000
May 9, 2024 11.66 11.66 11.66 11.66 11.66 -
May 8, 2024 11.68 11.68 11.68 11.68 11.68 -
May 7, 2024 11.44 11.44 11.44 11.44 11.44 -
May 6, 2024 11.32 11.40 11.32 11.40 11.40 200
May 3, 2024 11.60 11.60 11.60 11.60 11.60 -
May 2, 2024 11.32 11.40 11.32 11.40 11.40 100
Apr 30, 2024 11.62 11.62 11.62 11.62 11.62 -
Apr 29, 2024 11.60 11.60 11.60 11.60 11.60 -
Apr 26, 2024 11.40 11.48 11.40 11.48 11.48 326
Apr 25, 2024 0.50 Dividend
Apr 25, 2024 11.50 11.50 11.50 11.50 11.50 -
Apr 24, 2024 11.84 11.84 11.80 11.80 11.30 100
Apr 23, 2024 11.90 11.90 11.90 11.90 11.40 -
Apr 22, 2024 11.80 11.80 11.80 11.80 11.30 -
Apr 19, 2024 11.78 11.78 11.78 11.78 11.28 -
Apr 18, 2024 11.70 11.74 11.70 11.74 11.24 100
Apr 17, 2024 11.82 11.82 11.82 11.82 11.32 -
Apr 16, 2024 12.10 12.10 12.02 12.02 11.51 25
Apr 15, 2024 11.92 12.16 11.92 12.16 11.64 936
Apr 12, 2024 11.96 11.96 11.68 11.68 11.19 3,865
Apr 11, 2024 11.88 11.88 11.86 11.86 11.36 490
Apr 10, 2024 12.04 12.14 12.04 12.14 11.63 400
Apr 9, 2024 11.92 12.10 11.92 12.10 11.59 500
Apr 8, 2024 11.62 11.62 11.62 11.62 11.13 -
Apr 5, 2024 11.62 11.62 11.62 11.62 11.13 -
Apr 4, 2024 11.90 11.90 11.66 11.66 11.17 1,760
Apr 3, 2024 12.34 12.34 12.34 12.34 11.82 -
Apr 2, 2024 12.70 12.70 12.34 12.34 11.82 190
Mar 28, 2024 11.34 11.34 11.34 11.34 10.86 166
Mar 27, 2024 11.22 11.34 11.10 11.26 10.78 3,580
Mar 26, 2024 11.08 11.18 11.00 11.12 10.65 461
Mar 25, 2024 11.26 11.26 11.26 11.26 10.78 -
Mar 22, 2024 11.34 11.34 11.34 11.34 10.86 -
Mar 21, 2024 11.32 11.34 11.30 11.34 10.86 1,000
Mar 20, 2024 11.24 11.24 11.24 11.24 10.76 10
Mar 19, 2024 11.36 11.36 11.32 11.32 10.84 10
Mar 18, 2024 11.34 11.34 11.34 11.34 10.86 -
Mar 15, 2024 12.02 12.02 12.02 12.02 11.51 -
Mar 14, 2024 12.00 12.02 12.00 12.02 11.51 964
Mar 13, 2024 12.12 12.12 12.12 12.12 11.61 -
Mar 12, 2024 12.14 12.14 12.14 12.14 11.63 -
Mar 11, 2024 12.08 12.14 12.08 12.14 11.63 150
Mar 8, 2024 12.22 12.36 12.10 12.10 11.59 1,002
Mar 7, 2024 12.10 12.10 12.10 12.10 11.59 410
Mar 6, 2024 12.14 12.14 12.14 12.14 11.63 -
Mar 5, 2024 12.36 12.36 12.36 12.36 11.84 -
Mar 4, 2024 12.32 12.32 12.32 12.32 11.80 -
Mar 1, 2024 12.74 12.74 12.46 12.56 12.03 4,320
Feb 29, 2024 13.10 13.10 12.90 12.90 12.35 655
Feb 28, 2024 13.32 13.32 13.32 13.32 12.76 -
Feb 27, 2024 13.38 13.38 13.28 13.28 12.72 769
Feb 26, 2024 12.96 13.26 12.96 13.26 12.70 740
Feb 23, 2024 13.16 13.16 13.16 13.16 12.60 -
Feb 22, 2024 13.30 13.30 13.30 13.30 12.74 -
Feb 21, 2024 13.40 13.58 13.40 13.58 13.00 200
Feb 20, 2024 13.50 13.64 13.40 13.40 12.83 425
Feb 19, 2024 13.74 13.74 13.74 13.74 13.16 -
Feb 16, 2024 13.84 13.84 13.80 13.80 13.22 300
Feb 15, 2024 13.18 13.18 13.18 13.18 12.62 -
Feb 14, 2024 13.18 13.18 13.18 13.18 12.62 -
Feb 13, 2024 13.26 13.26 13.18 13.18 12.62 40
Feb 12, 2024 13.52 13.52 13.34 13.34 12.77 200
Feb 9, 2024 13.34 13.34 13.34 13.34 12.77 -
Feb 8, 2024 13.32 13.58 13.32 13.58 13.00 1,360
Feb 7, 2024 13.58 13.58 13.58 13.58 13.00 -
Feb 6, 2024 13.42 13.58 13.42 13.58 13.00 229
Feb 5, 2024 13.70 13.70 13.70 13.70 13.12 -
Feb 2, 2024 14.72 14.72 13.70 13.70 13.12 343
Feb 1, 2024 14.42 14.64 14.42 14.64 14.02 949
Jan 31, 2024 14.90 14.90 14.90 14.90 14.27 600
Jan 30, 2024 14.66 14.66 14.66 14.66 14.04 -
Jan 29, 2024 14.78 14.78 14.78 14.78 14.15 -
Jan 26, 2024 15.00 15.00 15.00 15.00 14.36 -
Jan 25, 2024 14.84 14.84 14.82 14.82 14.19 33
Jan 24, 2024 15.00 15.00 15.00 15.00 14.36 -
Jan 23, 2024 14.56 14.78 14.56 14.74 14.12 88
Jan 22, 2024 14.36 14.40 14.36 14.40 13.79 1,000
Jan 19, 2024 14.64 14.64 14.52 14.52 13.90 850
Jan 18, 2024 14.50 14.50 14.46 14.48 13.87 1,285
Jan 17, 2024 14.46 14.50 14.46 14.50 13.89 54
Jan 16, 2024 14.80 14.80 14.70 14.70 14.08 100
Jan 15, 2024 14.94 14.94 14.94 14.94 14.31 -
Jan 12, 2024 15.40 15.40 15.26 15.26 14.61 330
Jan 11, 2024 15.08 15.16 15.08 15.16 14.52 1,210
Jan 10, 2024 15.02 15.02 15.02 15.02 14.38 -
Jan 9, 2024 15.42 15.42 15.10 15.10 14.46 60
Jan 8, 2024 15.50 15.56 15.50 15.56 14.90 450
Jan 5, 2024 15.36 15.36 15.30 15.30 14.65 5
Jan 4, 2024 14.12 14.12 14.12 14.12 13.52 -
Jan 3, 2024 14.12 14.12 14.12 14.12 13.52 -
Jan 2, 2024 14.12 14.12 14.12 14.12 13.52 -
Dec 29, 2023 14.38 14.38 14.12 14.12 13.52 802
Dec 28, 2023 14.52 14.52 14.34 14.34 13.73 606
Dec 27, 2023 14.60 14.62 14.48 14.62 14.00 219
Dec 22, 2023 14.60 14.72 14.52 14.72 14.10 800
Dec 21, 2023 14.74 14.76 14.74 14.76 14.13 300
Dec 20, 2023 14.44 14.44 14.44 14.44 13.83 358
Dec 19, 2023 14.64 14.64 14.48 14.48 13.87 600
Dec 18, 2023 14.42 14.42 14.42 14.42 13.81 -
Dec 15, 2023 14.54 14.54 14.54 14.54 13.92 -
Dec 14, 2023 14.18 14.36 14.18 14.34 13.73 1,797
Dec 13, 2023 14.16 14.18 14.00 14.00 13.41 350
Dec 12, 2023 13.92 13.92 13.92 13.92 13.33 -
Dec 11, 2023 13.86 14.02 13.86 14.02 13.43 120
Dec 8, 2023 14.00 14.00 14.00 14.00 13.41 -
Dec 7, 2023 14.14 14.14 13.92 14.04 13.45 1,598
Dec 6, 2023 13.76 14.12 13.76 14.00 13.41 4,991
Dec 5, 2023 14.10 14.10 13.92 13.92 13.33 350
Dec 4, 2023 14.10 14.10 13.88 13.88 13.29 1,060
Dec 1, 2023 14.18 14.18 14.18 14.18 13.58 -
Nov 30, 2023 14.18 14.18 14.18 14.18 13.58 -
Nov 29, 2023 14.14 14.14 14.14 14.14 13.54 -
Nov 28, 2023 14.10 14.10 14.10 14.10 13.50 -
Nov 27, 2023 14.32 14.32 14.32 14.32 13.71 -
Nov 24, 2023 14.36 14.44 14.36 14.44 13.83 77
Nov 23, 2023 14.46 14.62 14.26 14.32 13.71 545
Nov 22, 2023 14.24 14.40 14.20 14.40 13.79 1,000
Nov 21, 2023 14.60 14.60 14.40 14.40 13.79 100
Nov 20, 2023 14.62 14.62 14.62 14.62 14.00 -
Nov 17, 2023 14.52 14.52 14.52 14.52 13.90 -
Nov 16, 2023 14.26 14.26 14.26 14.26 13.66 -
Nov 15, 2023 14.50 14.50 14.50 14.50 13.89 -
Nov 14, 2023 14.30 14.34 14.30 14.34 13.73 40
Nov 13, 2023 14.08 14.08 14.06 14.06 13.46 212
Nov 10, 2023 14.52 14.52 14.34 14.40 13.79 219
Nov 9, 2023 14.58 14.78 14.58 14.78 14.15 315
Nov 8, 2023 15.04 15.04 14.40 14.40 13.79 318
Nov 7, 2023 15.26 15.26 15.04 15.04 14.40 30
Nov 6, 2023 15.20 15.20 15.20 15.20 14.56 -
Nov 3, 2023 15.42 15.42 15.42 15.42 14.77 -
Nov 2, 2023 15.18 15.18 15.18 15.18 14.54 -
Nov 1, 2023 15.18 15.18 15.18 15.18 14.54 -
Oct 31, 2023 15.24 15.24 15.24 15.24 14.59 -
Oct 30, 2023 15.12 15.12 15.12 15.12 14.48 -
Oct 27, 2023 15.48 15.48 15.30 15.30 14.65 322
Oct 26, 2023 15.24 15.24 15.24 15.24 14.59 -
Oct 25, 2023 15.28 15.28 15.24 15.24 14.59 435
Oct 24, 2023 15.64 15.68 15.42 15.50 14.84 868
Oct 23, 2023 15.82 15.82 15.82 15.82 15.15 -
Oct 20, 2023 15.82 15.82 15.82 15.82 15.15 -
Oct 19, 2023 16.22 16.22 16.22 16.22 15.53 -
Oct 18, 2023 16.44 16.44 16.44 16.44 15.74 -
Oct 17, 2023 16.30 16.30 16.30 16.30 15.61 -

Related Tickers