Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Schweizer Electronic AG (SCE.SG)

3.6000
-0.1200
(-3.23%)
At close: April 25 at 9:55:32 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253.72003.74003.56003.60003.6000-
Apr 24, 20253.74003.90003.54003.72003.720020
Apr 23, 20253.94004.20003.90004.00004.000030
Apr 22, 20253.94004.14003.94004.10004.1000890
Apr 17, 20254.08004.16004.02004.10004.10001,730
Apr 16, 20254.08004.32003.96004.02004.020040
Apr 15, 20254.18004.28003.82004.02004.02004
Apr 14, 20253.96004.30003.94004.22004.2200-
Apr 11, 20253.86004.22003.86004.04004.0400252
Apr 10, 20254.54004.62003.96003.96003.9600200
Apr 9, 20254.22004.92003.96004.50004.500030
Apr 8, 20253.02005.00003.02004.20004.2000985
Apr 7, 20253.52003.90002.60003.00003.00001,650
Apr 4, 20253.56003.70003.50003.50003.5000-
Apr 3, 20253.92003.92003.48003.52003.52001,021
Apr 2, 20254.60004.70004.00004.00004.00002
Apr 1, 20254.82004.94004.60004.76004.7600-
Mar 31, 20253.46005.35003.40004.60004.600097
Mar 28, 20253.46003.66003.46003.48003.4800824
Mar 27, 20253.52003.58003.46003.46003.4600-
Mar 26, 20253.50003.62003.50003.52003.5200-
Mar 25, 20253.86003.88003.48003.48003.480036
Mar 24, 20254.72005.05003.86003.86003.8600582
Mar 21, 20255.05005.15004.72004.78004.7800-
Mar 20, 20254.92005.30004.92005.05005.0500-
Mar 19, 20255.20005.80005.10005.15005.15001,071
Mar 18, 20257.00007.20004.80005.00005.00001,079
Mar 17, 20253.56008.50003.52006.85006.85006,711
Mar 14, 20252.76003.50002.76003.28003.2800990
Mar 13, 20252.82002.82002.76002.76002.7600-
Mar 12, 20252.70002.84002.70002.82002.8200630
Mar 11, 20252.70002.84002.70002.84002.8400630
Mar 10, 20252.70002.78002.66002.70002.7000-
Mar 7, 20252.60002.86002.60002.74002.74001,300
Mar 6, 20252.60002.80002.60002.60002.6000-
Mar 5, 20252.60002.76002.60002.60002.6000-
Mar 4, 20252.60002.60002.50002.58002.5800-
Mar 3, 20252.52002.62002.46002.60002.6000-
Feb 28, 20252.50002.54002.50002.54002.5400-
Feb 27, 20252.54002.54002.50002.50002.5000-
Feb 26, 20252.54002.54002.52002.54002.5400-
Feb 25, 20252.50002.54002.50002.54002.5400-
Feb 24, 20252.52002.58002.48002.50002.5000-
Feb 21, 20252.52002.54002.52002.52002.5200-
Feb 20, 20252.52002.54002.52002.52002.5200-
Feb 19, 20252.52002.56002.52002.52002.5200200
Feb 18, 20252.58002.62002.58002.58002.58002,000
Feb 17, 20252.52002.62002.52002.58002.5800300
Feb 14, 20252.56002.60002.50002.50002.5000-
Feb 13, 20252.52002.70002.52002.56002.5600100
Feb 12, 20252.56002.80002.52002.80002.800030
Feb 11, 20252.56002.62002.52002.52002.52001,000
Feb 10, 20252.52002.76002.50002.54002.5400794
Feb 7, 20252.52002.52002.52002.52002.5200-
Feb 6, 20252.52002.62002.52002.52002.5200-
Feb 5, 20252.52002.66002.52002.52002.52003
Feb 4, 20252.46002.62002.46002.52002.5200-
Feb 3, 20252.76002.76002.48002.50002.50004,273
Jan 31, 20252.60002.60002.48002.48002.48003,670
Jan 30, 20252.60002.60002.60002.60002.6000-
Jan 29, 20252.60002.60002.60002.60002.60001,030
Jan 28, 20252.60002.60002.60002.60002.6000-
Jan 27, 20252.60002.64002.60002.60002.6000-
Jan 24, 20252.60002.62002.60002.60002.6000890
Jan 23, 20252.52002.62002.52002.60002.60003,700
Jan 22, 20252.52002.52002.52002.52002.5200-
Jan 21, 20252.52002.58002.52002.52002.52001,637
Jan 20, 20252.44002.54002.44002.52002.5200689
Jan 17, 20252.42002.52002.42002.44002.4400203
Jan 16, 20252.42002.50002.42002.50002.5000-
Jan 15, 20252.44002.52002.44002.50002.50001,500
Jan 14, 20252.44002.48002.42002.44002.4400-
Jan 13, 20252.42002.50002.42002.44002.4400-
Jan 10, 20252.42002.52002.42002.42002.4200-
Jan 9, 20252.42002.42002.40002.40002.4000-
Jan 8, 20252.44002.60002.42002.42002.4200400
Jan 7, 20252.46002.52002.46002.46002.4600-
Jan 6, 20252.52002.54002.46002.46002.4600-
Jan 3, 20252.52002.58002.52002.52002.5200-
Jan 2, 20252.34002.52002.34002.52002.5200-
Dec 30, 20242.54002.54002.40002.46002.4600-
Dec 27, 20242.40002.54002.40002.54002.5400400
Dec 23, 20242.40002.60002.32002.42002.42007,850
Dec 20, 20242.52002.56002.52002.56002.5600-
Dec 19, 20242.52002.52002.52002.52002.5200-
Dec 18, 20242.52002.54002.52002.52002.5200-
Dec 17, 20242.52002.54002.52002.52002.5200-
Dec 16, 20242.72002.72002.52002.52002.520035
Dec 13, 20242.76002.76002.52002.72002.7200-
Dec 12, 20242.82002.82002.66002.66002.6600-
Dec 11, 20242.82002.82002.82002.82002.8200-
Dec 10, 20242.82002.86002.80002.80002.8000600
Dec 9, 20242.86002.92002.82002.82002.8200-
Dec 6, 20242.90002.96002.86002.86002.8600-
Dec 5, 20243.02003.02002.90002.90002.9000-
Dec 4, 20242.82003.02002.82003.02003.020050
Dec 3, 20242.74002.82002.70002.82002.8200-
Dec 2, 20242.44002.80002.44002.74002.7400-
Nov 29, 20242.40002.58002.40002.44002.4400-
Nov 28, 20242.52002.56002.34002.34002.3400180
Nov 27, 20242.56002.56002.50002.50002.5000200
Nov 26, 20242.56002.58002.46002.56002.5600-
Nov 25, 20242.90002.92002.52002.52002.52002,375
Nov 22, 20243.16003.20002.90002.90002.900040
Nov 21, 20243.14003.22003.14003.16003.16001,000
Nov 20, 20243.18003.22003.14003.16003.1600-
Nov 19, 20243.36003.46003.16003.18003.18001,460
Nov 18, 20243.48003.48003.36003.36003.36001,349
Nov 15, 20243.50003.50003.48003.48003.4800-
Nov 14, 20243.52003.56003.48003.50003.5000-
Nov 13, 20243.48003.64003.48003.52003.5200600
Nov 12, 20243.48003.60003.48003.48003.4800700
Nov 11, 20243.48003.66003.48003.48003.4800495
Nov 8, 20243.48003.50003.48003.48003.48001,151
Nov 7, 20243.30003.62003.30003.48003.480070
Nov 6, 20243.36003.40003.32003.32003.3200768
Nov 5, 20243.60003.78003.34003.34003.34002,060
Nov 4, 20243.64003.72003.60003.60003.6000-
Nov 1, 20243.66003.70003.64003.64003.6400-
Oct 31, 20243.82003.96003.82003.84003.8400200
Oct 30, 20243.84003.84003.84003.84003.8400-
Oct 29, 20243.72003.84003.72003.84003.8400200
Oct 28, 20243.64003.80003.54003.72003.7200-
Oct 25, 20243.60003.64003.60003.64003.6400-
Oct 24, 20243.66003.70003.60003.60003.6000-
Oct 23, 20243.80003.80003.64003.66003.6600-
Oct 22, 20243.74003.76003.62003.76003.7600-
Oct 21, 20243.74003.80003.72003.74003.7400160
Oct 18, 20243.70003.74003.64003.74003.7400-
Oct 17, 20243.72003.80003.70003.70003.7000-
Oct 16, 20243.64003.84003.64003.72003.7200-
Oct 15, 20243.62003.88003.62003.64003.64001,950
Oct 14, 20243.58003.68003.58003.62003.6200800
Oct 11, 20243.60003.88003.58003.66003.66003,000
Oct 10, 20243.64003.66003.60003.60003.6000-
Oct 9, 20243.60003.78003.60003.70003.7000-
Oct 8, 20243.66003.66003.60003.66003.6600-
Oct 7, 20243.92003.92003.62003.66003.6600941
Oct 4, 20243.92003.92003.92003.92003.9200-
Oct 3, 20243.70004.04003.70003.92003.9200200
Oct 2, 20243.74003.76003.70003.70003.7000-
Oct 1, 20243.74003.88003.70003.74003.7400280
Sep 30, 20243.82003.82003.70003.74003.7400-
Sep 27, 20243.58003.90003.58003.82003.8200-
Sep 26, 20243.62003.62003.48003.58003.5800-
Sep 25, 20243.50003.62003.50003.54003.5400-
Sep 24, 20243.50003.62003.46003.48003.4800-
Sep 23, 20243.56003.56003.46003.48003.4800-
Sep 20, 20243.72003.72003.50003.56003.5600140
Sep 19, 20243.82003.82003.54003.66003.660025
Sep 18, 20243.76003.80003.62003.80003.8000400
Sep 17, 20243.76003.82003.76003.82003.8200-
Sep 16, 20243.72003.82003.72003.76003.7600-
Sep 13, 20243.78003.80003.70003.76003.7600-
Sep 12, 20243.88003.88003.68003.78003.7800200
Sep 11, 20243.98004.14003.72003.88003.8800300
Sep 10, 20243.98004.00003.98003.98003.9800-
Sep 9, 20244.02004.02003.96003.96003.9600-
Sep 6, 20244.04004.04004.04004.04004.0400-
Sep 5, 20244.10004.18004.04004.06004.0600-
Sep 4, 20244.20004.20004.00004.00004.0000300
Sep 3, 20244.30004.30004.14004.14004.14001,532
Sep 2, 20244.32004.32004.32004.32004.3200-
Aug 30, 20244.42004.42004.06004.32004.3200200
Aug 29, 20244.26004.40004.26004.40004.4000-
Aug 28, 20244.28004.32004.14004.32004.3200-
Aug 27, 20244.42004.42004.20004.26004.2600-
Aug 26, 20244.46004.46004.34004.40004.4000-
Aug 23, 20244.40004.50004.40004.50004.5000-
Aug 22, 20244.56004.58004.34004.40004.4000450
Aug 21, 20244.56004.56004.56004.56004.5600-
Aug 20, 20244.56004.56004.42004.56004.5600-
Aug 19, 20244.12004.56004.12004.56004.5600-
Aug 16, 20244.26004.48004.04004.26004.2600-
Aug 15, 20244.46004.46004.30004.30004.30003,830
Aug 14, 20244.50004.58004.50004.58004.5800-
Aug 13, 20244.88004.88004.48004.48004.4800500
Aug 12, 20245.00005.00004.90004.90004.9000200
Aug 9, 20244.86005.00004.86005.00005.0000-
Aug 8, 20244.88004.90004.88004.90004.9000-
Aug 7, 20244.80004.86004.80004.86004.8600-
Aug 6, 20244.76004.88004.66004.88004.8800-
Aug 5, 20244.94004.94004.60004.74004.7400-
Aug 2, 20244.96005.00004.62004.94004.94001,200
Aug 1, 20244.96005.10004.96004.96004.9600-
Jul 31, 20244.96005.10004.94004.98004.9800-
Jul 30, 20244.96004.96004.90004.94004.94001,800
Jul 29, 20244.98005.00004.96005.00005.0000200
Jul 26, 20245.05005.05004.96004.96004.9600-
Jul 25, 20244.98005.05004.96005.00005.0000230
Jul 24, 20244.98005.05004.96004.98004.9800-
Jul 23, 20244.98005.05004.98004.98004.9800100
Jul 22, 20244.98005.15004.98005.10005.1000100
Jul 19, 20244.98005.10004.98005.10005.1000-
Jul 18, 20244.94005.05004.94004.98004.9800-
Jul 17, 20245.15005.15004.96004.96004.9600-
Jul 16, 20245.20005.25005.15005.15005.150020
Jul 15, 20245.20005.40005.20005.20005.2000350
Jul 12, 20245.25005.25005.00005.15005.1500-
Jul 11, 20245.30005.30005.25005.25005.2500-
Jul 10, 20245.40005.40005.20005.30005.3000-
Jul 9, 20245.30005.35005.30005.30005.3000-
Jul 8, 20245.25005.40005.05005.25005.2500500
Jul 5, 20245.25005.30005.20005.20005.2000-
Jul 4, 20245.25005.30005.25005.25005.2500-
Jul 3, 20245.30005.30005.25005.25005.2500-
Jul 2, 20245.30005.30005.25005.25005.2500-
Jul 1, 20245.35005.40005.30005.30005.3000-
Jun 28, 20245.40005.50005.05005.35005.350020
Jun 27, 20245.30005.40005.30005.35005.3500-
Jun 26, 20245.30005.45005.30005.45005.4500-
Jun 25, 20245.35005.40005.20005.30005.3000-
Jun 24, 20245.45005.50005.20005.45005.4500200
Jun 21, 20245.60005.60005.45005.45005.4500756
Jun 20, 20245.55005.65005.55005.65005.6500-
Jun 19, 20245.55005.60005.55005.60005.6000-
Jun 18, 20245.55005.65005.55005.60005.6000680
Jun 17, 20245.55005.60005.55005.55005.5500-
Jun 14, 20245.75005.80005.55005.55005.5500-
Jun 13, 20245.70005.80005.70005.70005.7000-
Jun 12, 20245.55005.70005.55005.70005.7000-
Jun 11, 20245.60005.60005.55005.60005.60001,015
Jun 10, 20245.60005.60005.60005.60005.6000750
Jun 7, 20245.55005.60005.55005.60005.6000-
Jun 6, 20245.55005.60005.55005.55005.5500-
Jun 5, 20245.55005.65005.55005.55005.5500150
Jun 4, 20245.80005.80005.40005.55005.5500150
Jun 3, 20245.65005.80005.65005.75005.7500-
May 31, 20245.65005.65005.60005.60005.6000-
May 30, 20245.75005.75005.60005.60005.6000-
May 29, 20245.90005.90005.85005.85005.8500-
May 28, 20245.90005.90005.90005.90005.9000-
May 27, 20245.85005.90005.85005.90005.9000-
May 24, 20245.85005.95005.85005.85005.8500850
May 23, 20245.85006.00005.85005.85005.85002,680
May 22, 20245.90005.95005.90005.90005.9000-
May 21, 20245.85006.00005.85005.85005.8500-
May 20, 20245.85005.95005.80005.80005.8000-
May 17, 20245.90005.95005.85005.85005.8500-
May 16, 20246.00006.00005.85005.85005.8500500
May 15, 20245.90006.10005.85005.85005.8500-
May 14, 20245.90006.15005.90006.00006.00001,412
May 13, 20245.85005.90005.85005.90005.9000-
May 10, 20245.90006.05005.90006.00006.0000240
May 9, 20245.85005.90005.85005.85005.8500-
May 8, 20245.75006.00005.75005.80005.8000500
May 7, 20245.65005.85005.45005.80005.8000-
May 6, 20245.65005.70005.60005.60005.6000-
May 3, 20245.45005.70005.40005.65005.6500250
May 2, 20245.55005.55005.25005.50005.5000500
Apr 30, 20245.55005.55005.55005.55005.5500-
Apr 29, 20245.70005.70005.50005.55005.5500-
Apr 26, 20245.55005.55005.50005.50005.5000-
Apr 25, 20245.55005.65005.55005.55005.5500-

Related Tickers

ALNT Allient Inc.
21.67
+0.28%
 
6088.HK FIT Hon Teng Limited
1.960
-0.51%
 
OPTX Syntec Optics Holdings, Inc.
1.5500
-3.13%
 
TTMI TTM Technologies, Inc.
20.42
+1.90%
 
WBX Wallbox N.V.
0.3700
-2.63%
 
KOPN Kopin Corporation
1.2000
+0.84%
 
GLW Corning Incorporated
44.18
+0.68%