Hamburg - Delayed Quote EUR

Seagate Technology Holdings PLC (847.HM)

Comparer
95.86
+1.19
+(1.26%)
5:25:12 PM GMT+1. Marché ouvert.
Devise en EUR
Télécharger
Date Ouverture Plus haut Plus bas Fermer Clôture ajustée Volume
Jan 31, 202594.9395.8694.9395.8695.86-
Jan 30, 202595.6095.6094.6794.6794.67-
Jan 29, 202596.1696.4196.1696.4196.41-
Jan 28, 202598.9898.9895.5095.5095.50-
Jan 27, 2025100.74100.7498.8998.8998.89-
Jan 24, 2025103.22103.36103.22103.36103.36-
Jan 23, 2025103.14103.14103.14103.14103.14-
Jan 22, 2025101.96106.58101.96106.58106.58-
Jan 21, 202593.7297.1293.7297.1297.12-
Jan 20, 202594.4694.4693.9893.9893.98-
Jan 17, 202592.3593.7492.3593.7493.74-
Jan 16, 202591.6892.2091.6892.2092.20-
Jan 15, 202588.5591.4388.5591.4391.43-
Jan 14, 202586.9388.1286.9388.1288.12-
Jan 13, 202586.3487.0886.3487.0887.08-
Jan 10, 202585.5585.6585.5585.6585.65-
Jan 9, 202585.6685.7085.6685.7085.70-
Jan 8, 202586.5087.0086.1086.1086.1022
Jan 7, 202585.2687.0685.2687.0687.06-
Jan 6, 202586.3987.5886.3987.5887.58-
Jan 3, 202584.1885.3684.1885.3685.36-
Jan 2, 202583.4185.0583.4185.0585.05-
Dec 30, 202483.3983.3983.3983.3983.39-
Dec 27, 202484.6184.6183.4483.4483.44-
Dec 23, 202483.7584.4383.7584.4384.43-
Dec 20, 202483.9184.3183.9184.3184.31-
Dec 19, 202486.2886.2885.8185.8185.81-
Dec 18, 202489.7790.6189.7790.6190.61-
Dec 17, 202490.7390.9790.7390.9790.97-
Dec 16, 202490.9090.9090.7590.7590.75-
Dec 13, 2024 0.72 Dividende
Dec 13, 202492.8092.8092.4092.4092.40-
Dec 12, 202493.2493.9293.2493.9293.20-
Dec 11, 202492.6693.2892.6693.2892.56-
Dec 10, 202493.3793.3792.2492.2491.53-
Dec 9, 202493.1593.6693.1593.6692.94-
Dec 6, 202492.6492.8792.6492.8792.16-
Dec 5, 202492.4493.6692.4493.6692.94-
Dec 4, 202494.0694.0691.5591.5590.85-
Dec 3, 202498.1599.4593.9893.9893.26100
Dec 2, 202496.3398.7596.3398.7597.99-
Nov 29, 202494.3896.1894.3896.1895.44-
Nov 28, 202494.8094.8094.5694.5693.84-
Nov 27, 202496.6696.6693.7593.7593.03-
Nov 26, 202496.6197.6496.6197.6496.89-
Nov 25, 202495.2697.5795.2697.5796.82-
Nov 22, 202495.1695.4695.1695.4694.73-
Nov 21, 202492.4194.9092.4194.9094.17-
Nov 20, 202492.4392.4391.8691.8691.16-
Nov 19, 202491.5491.5491.3291.3290.62-
Nov 18, 202492.5692.5691.9491.9491.24-
Nov 15, 202491.5091.7891.5091.7891.08-
Nov 14, 202492.7893.2392.7893.2392.52-
Nov 13, 202493.5393.9993.5393.9993.27-
Nov 12, 202495.5595.5594.0794.0793.35-
Nov 11, 202497.7897.7896.6096.6095.86-
Nov 8, 202497.3497.7897.3497.7897.03-
Nov 7, 202495.8996.8395.8996.8396.09-
Nov 6, 202495.6196.3395.6196.3395.59-
Nov 5, 202491.7592.5391.7592.5391.82-
Nov 4, 202491.0992.7291.0992.7292.01-
Nov 1, 202492.1792.1791.7691.7691.06-
Oct 31, 202490.9492.3290.9492.3291.61-
Oct 30, 202493.4093.4092.2992.2991.58-
Oct 29, 202493.6793.6793.3193.3192.59-
Oct 28, 202495.7695.7693.5993.5992.87-
Oct 25, 202496.2296.5696.2296.5695.82-
Oct 24, 202496.7796.8496.7796.8496.10-
Oct 23, 202498.7398.7397.5297.5296.77-
Oct 22, 2024103.34103.34102.96102.96102.17-
Oct 21, 2024102.94102.94102.86102.86102.07-
Oct 18, 2024103.68103.68103.26103.26102.47-
Oct 17, 2024102.68103.70102.68103.70102.91-
Oct 16, 2024102.60102.60102.60102.60101.81-
Oct 15, 2024101.70103.30101.70103.30102.51-
Oct 14, 2024100.20101.34100.20101.34100.56-
Oct 11, 202498.6199.3998.6199.3998.63-
Oct 10, 202499.5399.5398.6698.6697.90-
Oct 9, 202498.4698.4698.3598.3597.60-
Oct 8, 202496.4098.4396.4098.4397.68-
Oct 7, 202497.4097.4096.1496.1495.40-
Oct 4, 202498.6198.6197.0097.0096.26-
Oct 3, 202497.8898.3797.8898.0697.3170
Oct 2, 202496.9198.8396.9198.8398.07-
Oct 1, 202498.0098.0097.3597.3596.60-
Sep 30, 202496.9197.4796.9197.4796.72-
Sep 27, 202498.9398.9396.8596.8596.11-
Sep 26, 202498.1298.1296.8996.8996.15-
Sep 25, 202494.6695.3994.6695.3994.66-
Sep 24, 202495.1895.2095.1895.2094.47-
Sep 23, 2024 0.70 Dividende
Sep 23, 202493.2995.3793.2995.3794.64-
Sep 20, 202492.8593.7592.8593.7592.34-
Sep 19, 202491.7893.0491.7893.0491.64-
Sep 18, 202491.6292.3091.6292.3090.91-
Sep 17, 202491.0191.5791.0191.5790.19-
Sep 16, 202491.8891.8891.4191.4190.03-
Sep 13, 202490.4992.0490.4992.0490.65-
Sep 12, 202493.1593.1590.9690.9689.59-
Sep 11, 202491.8291.8291.2591.2589.87-
Sep 10, 202491.2092.2791.2092.2790.88-
Sep 9, 202488.7090.4988.7090.4989.13-
Sep 6, 202490.0490.0488.4488.4487.11-
Sep 5, 202490.5690.8390.5690.8389.46-
Sep 4, 202486.6688.3186.6688.3186.98-
Sep 3, 202489.5089.5088.1288.1286.79-
Sep 2, 202489.7389.9489.7389.9488.58-
Aug 30, 202488.2188.6988.2188.6987.35-
Aug 29, 202488.4489.5888.4489.5888.23-
Aug 28, 202490.0690.0690.0690.0688.70-
Aug 27, 202492.5592.5590.3090.3088.94-
Aug 26, 202493.1493.7993.1493.7992.38-
Aug 23, 202493.0093.1293.0093.1291.72-
Aug 22, 202493.4493.9193.4493.9192.49-
Aug 21, 202493.3793.3793.3793.3791.96-
Aug 20, 202493.7893.7893.7893.7892.37-
Aug 19, 202492.0192.0192.0192.0190.62-
Aug 16, 202490.8390.8390.8390.8389.46-
Aug 15, 202488.2788.2788.2788.2786.94-
Aug 14, 202489.1689.1689.1689.1687.82-
Aug 13, 202488.0488.0488.0488.0486.71-
Aug 12, 202488.1388.1388.1388.1386.80-
Aug 9, 202487.1987.1987.1987.1985.88-
Aug 8, 202482.6082.6082.6082.6081.35-
Aug 7, 202486.4386.4386.4386.4385.13-
Aug 6, 202485.7385.7385.7385.7384.44-
Aug 5, 202482.1982.1982.1982.1980.95-
Aug 2, 202490.0290.0290.0290.0288.66-
Aug 1, 202494.7294.7294.7294.7293.29-
Jul 31, 202493.3093.3093.3093.3091.89-
Jul 30, 202495.2695.2695.2695.2693.82-
Jul 29, 202495.9095.9095.9095.9094.45-
Jul 26, 202495.9495.9495.9495.9494.49-
Jul 25, 2024101.32101.32101.32101.3299.79-
Jul 24, 2024102.14102.14102.14102.14100.60-
Jul 23, 202496.9296.9296.9296.9295.46-
Jul 22, 202494.3994.3994.3994.3992.97-
Jul 19, 202495.1195.1195.1195.1193.68-
Jul 18, 202496.1396.1396.1396.1394.68-
Jul 17, 202498.9898.9898.9898.9897.49-
Jul 16, 202499.9699.9699.9699.9698.45-
Jul 15, 202498.4298.4298.4298.4296.94-
Jul 12, 202497.3397.3397.3397.3395.86-
Jul 11, 202498.1298.1298.1298.1296.64-
Jul 10, 202496.3696.3696.3696.3694.91-
Jul 9, 202495.5395.5395.5395.5394.09-
Jul 8, 202494.0194.0194.0194.0192.59-
Jul 5, 202493.0193.0193.0193.0191.61-
Jul 4, 202493.6893.6893.6893.6892.27-
Jul 3, 202495.8095.8095.8095.8094.36-
Jul 2, 202495.0995.0995.0995.0993.66-
Jul 1, 202496.1696.1696.1696.1694.71-
Jun 28, 202497.4497.4497.4497.4495.97-
Jun 27, 202495.6495.6495.6495.6494.20-
Jun 26, 202496.9096.9096.9096.9095.44-
Jun 25, 202496.2096.2096.2096.2094.75-
Jun 24, 202496.1996.1996.1996.1994.74-
Jun 21, 202495.6995.6995.6995.6994.25-
Jun 20, 2024 0.70 Dividende
Jun 20, 202498.9398.9398.9398.9397.44-
Jun 19, 202498.6898.6898.6898.6896.50-
Jun 18, 202498.7398.7398.7398.7396.55-
Jun 17, 202496.7996.7996.7996.7994.65-
Jun 14, 202497.7297.7297.7297.7295.56-
Jun 13, 202495.6795.6795.6795.6793.56-
Jun 12, 202494.4894.4894.4894.4892.40-
Jun 11, 202492.1692.1692.1692.1690.13-
Jun 10, 202489.1989.1989.1989.1987.22-
Jun 7, 202488.0188.0188.0188.0186.07-
Jun 6, 202488.5788.5788.5788.5786.62-
Jun 5, 202484.4884.4884.4884.4882.62-
Jun 4, 202483.4883.4883.4883.4881.64-
Jun 3, 202485.9485.9485.9485.9484.04-
May 31, 202486.1586.1586.1586.1584.25-
May 30, 202486.5286.5286.5286.5284.61-
May 29, 202488.7388.7388.7388.7386.77-
May 28, 202487.2087.2087.2087.2085.28-
May 27, 202486.5987.0386.5987.0385.1122
May 24, 202486.2986.2986.2986.2984.39-
May 23, 202487.9887.9887.9887.9886.04-
May 22, 202486.0586.0586.0586.0584.15-
May 21, 202488.9588.9588.9588.9586.99-
May 20, 202487.4787.4787.4787.4785.54-
May 17, 202490.2690.2690.2690.2688.27-
May 16, 202490.5990.5990.5990.5988.59-
May 15, 202488.6988.6988.6988.6986.73-
May 14, 202486.0986.0986.0986.0984.19-
May 13, 202487.2987.2987.2987.2985.36-
May 10, 202484.9784.9784.9784.9783.10-
May 9, 202483.4283.4283.4283.4281.58-
May 8, 202483.1583.1583.1583.1581.32-
May 7, 202483.2683.2683.2683.2681.42-
May 6, 202481.1081.1081.1081.1079.31-
May 3, 202480.6880.6880.6880.6878.90-
May 2, 202479.8279.8279.8279.8278.06-
Apr 30, 202480.2480.2480.2480.2478.47-
Apr 29, 202480.3380.3380.3380.3378.56-
Apr 26, 202482.2182.2182.2182.2180.40-
Apr 25, 202479.2679.2679.2679.2677.51-
Apr 24, 202482.7782.7782.7782.7780.94-
Apr 23, 202479.6579.6579.6579.6577.89-
Apr 22, 202477.6377.6377.6377.6375.92-
Apr 19, 202477.4477.4477.4477.4475.73-
Apr 18, 202479.0379.0379.0379.0377.29-
Apr 17, 202478.5378.5378.5378.5376.80-
Apr 16, 202478.7278.7278.7278.7276.98-
Apr 15, 202480.0680.0680.0680.0678.29-
Apr 12, 202482.7082.7082.7082.7080.88-
Apr 11, 202481.7281.7281.7281.7279.92-
Apr 10, 202482.3582.3582.3582.3580.53-
Apr 9, 202481.9981.9981.9981.9980.18-
Apr 8, 202482.8782.8782.8382.8381.0045
Apr 5, 202483.8683.8683.8683.8682.01-
Apr 4, 202484.5684.5684.5684.5682.69-
Apr 3, 202483.2283.2283.2283.2281.38-
Apr 2, 202485.5385.5385.5385.5383.64-
Mar 28, 202487.2387.2387.2387.2385.31-
Mar 27, 202487.5989.8087.4889.8087.8245
Mar 26, 202481.5081.5081.5081.5079.70-
Mar 25, 202482.0482.0482.0482.0480.23-
Mar 22, 202481.4481.4481.4481.4479.64-
Mar 21, 202481.1081.1081.1081.1079.31-
Mar 20, 2024 0.70 Dividende
Mar 20, 202478.7678.7678.7678.7677.02-
Mar 19, 202478.2078.2077.4077.4075.012,000
Mar 18, 202478.8078.8078.8078.8076.36-
Mar 15, 202478.3578.3578.3578.3575.93-
Mar 14, 202480.9280.9280.9280.9278.42-
Mar 13, 202483.2783.2783.2783.2780.70-
Mar 12, 202484.0384.0384.0384.0381.43-
Mar 11, 202484.4684.4684.4684.4681.85-
Mar 8, 202485.3685.3685.3685.3682.72-
Mar 7, 202485.7585.7585.7585.7583.10-
Mar 6, 202490.8790.8790.8790.8788.06-
Mar 5, 202490.0490.0490.0490.0487.26-
Mar 4, 202489.7389.7389.7389.7386.96-
Mar 1, 202486.5586.5586.5586.5583.88-
Feb 29, 202484.2584.2584.2584.2581.65-
Feb 28, 202483.4783.4783.4783.4780.89-
Feb 27, 202481.3681.3681.3681.3678.85-
Feb 26, 202480.4780.4780.4780.4777.98-
Feb 23, 202481.1081.1081.1081.1078.59-
Feb 22, 202479.4679.4679.4679.4677.00-
Feb 21, 202479.8579.8579.8579.8577.38-
Feb 20, 202480.9180.9180.9180.9178.41-
Feb 19, 202481.1581.1581.1581.1578.64-
Feb 16, 202482.1482.1482.1482.1479.60-
Feb 15, 202481.0881.0881.0881.0878.57-
Feb 14, 202481.3081.3081.3081.3078.79-
Feb 13, 202482.4782.4782.4782.4779.92-
Feb 12, 202482.6482.6482.6482.6480.09-
Feb 9, 202481.1881.1881.1881.1878.67-
Feb 8, 202480.3580.3580.3580.3577.87-
Feb 7, 202479.8079.8079.8079.8077.33-
Feb 6, 202479.5279.5279.5279.5277.06-
Feb 5, 202480.8580.8580.8580.8578.35-
Feb 2, 202480.3780.3780.3780.3777.89-
Feb 1, 202479.0079.0079.0079.0076.56-
Jan 31, 202480.1480.1480.1480.1477.66-

Téléscripteurs associés

C3RY.BE Cherry AG
0.9830
+11.58%
 
688290.SS Hangzhou Jingye Intelligent Technology Co., Ltd.
48.00
-4.19%
 
WDC.DU Western Digital Corp
64.37
+3.14%
 
REALFI.ST Realfiction Holding AB (publ)
11.92
-0.67%
 
GUL.F Guillemot Corporation S.A.
6.12
-20.31%
 
76M0.SG Realbotix Corp
0.2460
-3.91%
 
FRACTL.ST Fractal Gaming Group AB (publ)
35.30
+0.28%
 
002415.SZ Hangzhou Hikvision Digital Technology Co., Ltd.
29.03
+0.03%
 
6PU.F Pure Storage, Inc.
65.66
-0.32%
 
TOBII.ST Tobii AB (publ)
2.6340
+10.86%