Frankfurt - Delayed Quote EUR

SCOR SE (SDRC.F)

28.66
+0.28
+(0.99%)
At close: May 23 at 5:33:53 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202528.9428.9428.2828.6628.663,157
May 22, 202528.3828.3828.3828.3828.38-
May 21, 202528.4428.4428.4428.4428.44-
May 20, 202528.3628.3628.1828.1828.18150
May 19, 202528.5228.5228.5228.5228.52-
May 16, 202528.4028.4028.4028.4028.40-
May 15, 202527.2028.3027.2028.3028.30565
May 14, 202527.4027.4827.4027.4827.48120
May 13, 202527.4427.5027.3227.3227.32300
May 12, 202527.4627.4627.4627.4627.46300
May 9, 202527.1827.2227.1827.2227.22150
May 8, 202527.6627.6627.6227.6227.62210
May 7, 202526.9428.1426.9428.1428.142,396
May 6, 202526.6026.6026.5626.5626.56300
May 5, 202526.3626.3626.3626.3626.36-
May 2, 2025 1.8 Dividend
May 2, 202525.9226.6625.9226.6626.66516
Apr 30, 202527.2227.2227.2227.2225.42-
Apr 29, 202527.2627.2627.2627.2625.46-
Apr 28, 202526.8826.8826.8826.8825.10-
Apr 25, 202526.8626.8626.8626.8625.08-
Apr 24, 202526.6826.6826.6826.6824.92-
Apr 23, 202526.0226.0226.0226.0224.30-
Apr 22, 202525.0825.3625.0825.3623.682,000
Apr 17, 202524.8824.8824.8824.8823.23-
Apr 16, 202524.8424.8424.5024.5022.88400
Apr 15, 202524.6024.6024.6024.6022.97-
Apr 14, 202524.0624.1824.0624.1822.5850
Apr 11, 202523.8823.8823.1423.1421.61150
Apr 10, 202524.2826.5024.0024.0022.411,307
Apr 9, 202522.3022.3022.3022.3020.83-
Apr 8, 202522.5222.5222.5022.5021.0197
Apr 7, 202521.1622.0021.1621.9220.472,000
Apr 4, 202526.4026.4023.5023.5021.95725
Apr 3, 202526.5026.5026.1426.1424.41200
Apr 2, 202526.6826.8226.6826.8225.05100
Apr 1, 202526.6826.6826.6826.6824.92-
Mar 31, 202527.2027.2026.6026.6024.84500
Mar 28, 202527.6227.6227.6227.6225.79-
Mar 27, 202527.7027.7027.7027.7025.87-
Mar 26, 202528.1028.1028.0028.0026.15100
Mar 25, 202528.0828.3028.0828.3026.4350
Mar 24, 202527.2828.1427.2828.1426.2825
Mar 21, 202527.1627.1627.1627.1625.36-
Mar 20, 202527.2427.3827.2427.3825.57400
Mar 19, 202527.6227.6227.6227.6225.79-
Mar 18, 202527.4027.4827.4027.4825.6640
Mar 17, 202526.5427.5626.5427.5625.74300
Mar 14, 202526.4226.4226.4226.4224.67-
Mar 13, 202526.2826.5026.2826.5024.75100
Mar 12, 202525.8025.8025.8025.8024.09-
Mar 11, 202525.6825.9225.6825.9224.21586
Mar 10, 202525.7225.7225.7225.7224.02-
Mar 7, 202526.5226.5225.7025.7024.001,050
Mar 6, 202526.5026.5026.5026.5024.75-
Mar 5, 202526.5426.5425.4825.4823.80425
Mar 4, 202526.3826.3825.9225.9224.21120
Mar 3, 202526.2226.6626.2226.6624.901,328
Feb 28, 202525.9025.9025.9025.9024.19-
Feb 27, 202525.8825.8825.8825.8824.17-
Feb 26, 202526.1426.1426.1426.1424.41-
Feb 25, 202525.7425.7425.7425.7424.04-
Feb 24, 202525.7625.7625.7625.7624.06-
Feb 21, 202525.5825.5825.5825.5823.89-
Feb 20, 202525.8225.8225.8225.8224.11-
Feb 19, 202525.8426.0425.8426.0424.3250
Feb 18, 202526.1026.1026.1026.1024.37-
Feb 17, 202525.7626.4625.7625.9224.21500
Feb 14, 202526.2026.2025.5025.5023.812,100
Feb 13, 202525.9026.1625.9026.1624.4355
Feb 12, 202525.6825.6825.6825.6823.98-
Feb 11, 202525.6425.8025.6025.6023.91630
Feb 10, 202525.5825.7425.5825.7424.041,264
Feb 7, 202525.4625.4625.4625.4623.78-
Feb 6, 202524.9425.5024.9425.4623.78115
Feb 5, 202525.1025.1025.1025.1023.44-
Feb 4, 202524.2624.2624.2624.2622.66-
Feb 3, 202524.2224.3624.2224.3622.7548
Jan 31, 202524.7424.7424.7424.7423.10200
Jan 30, 202525.1825.1824.8824.8823.23100
Jan 29, 202525.3625.3625.3625.3623.68-
Jan 28, 202525.2225.2225.2225.2223.55-
Jan 27, 202524.5425.0024.5425.0023.3550
Jan 24, 202524.8424.8424.8424.8423.20-
Jan 23, 202524.9424.9424.7024.7023.07436
Jan 22, 202524.5424.5424.5424.5422.92-
Jan 21, 202524.7024.7024.7024.7023.07-
Jan 20, 202524.5224.8024.4224.4222.81897
Jan 17, 202524.5024.5824.5024.5822.95100
Jan 16, 202524.4224.4224.4224.4222.81200
Jan 15, 202523.8823.8823.8823.8822.30-
Jan 14, 202523.9823.9823.9823.9822.39-
Jan 13, 202524.0824.0823.7023.8622.281,070
Jan 10, 202524.5424.5424.1424.4622.841,700
Jan 9, 202524.8224.8224.6424.6423.01202
Jan 8, 202524.7424.8824.7424.7623.12780
Jan 7, 202524.2424.8624.2424.8623.22100
Jan 6, 202524.3424.3424.2824.2822.67500
Jan 3, 202524.0024.0024.0024.0022.41-
Jan 2, 202523.9623.9623.7423.7422.17400
Dec 30, 202423.2823.4423.2823.4421.89129
Dec 27, 202423.1223.1223.1223.1221.59-
Dec 23, 202423.5823.5823.5823.5822.0220
Dec 20, 202422.8423.1022.8423.1021.57351
Dec 19, 202422.6422.8622.6422.8621.35135
Dec 18, 202422.8223.2422.8223.1621.63105
Dec 17, 202423.5623.5623.3223.3221.78575
Dec 16, 202423.5223.5223.3423.3421.80210
Dec 13, 202423.4423.4423.4423.4421.89-
Dec 12, 202423.9423.9423.9423.9422.36-
Dec 11, 202424.0824.0824.0224.0222.43405
Dec 10, 202424.4024.4024.4024.4022.79-
Dec 9, 202424.7224.7224.6024.6022.97250
Dec 6, 202424.5624.5624.5424.5422.92300
Dec 5, 202423.5023.6223.5023.6222.06250
Dec 4, 202422.7823.6622.7823.6622.1060
Dec 3, 202423.5423.5423.3823.3821.83100
Dec 2, 202423.9623.9623.9623.9622.38550
Nov 29, 202423.3223.5223.3223.5221.96100
Nov 28, 202423.5023.5223.5023.5221.9610
Nov 27, 202423.3423.3423.3423.3421.80-
Nov 26, 202423.3823.4423.3823.4421.89123
Nov 25, 202423.3223.8023.3223.8022.23501
Nov 22, 202423.8223.8223.8223.8222.24-
Nov 21, 202423.8224.3423.8224.3422.73115
Nov 20, 202423.7624.0823.7624.0822.49176
Nov 19, 202423.9024.3023.7823.7822.212,129
Nov 18, 202423.1823.1823.1823.1821.65-
Nov 15, 202422.0622.5222.0622.5221.0345
Nov 14, 202420.1622.5220.1621.9820.537,073
Nov 13, 202419.8019.8019.8019.8018.49-
Nov 12, 202420.1620.2420.0420.0418.71323
Nov 11, 202420.0220.4220.0220.4219.07326
Nov 8, 202420.1420.1419.9019.9018.58125
Nov 7, 202419.9320.3819.9320.3218.981,360
Nov 6, 202419.8520.3019.8520.3018.96100
Nov 5, 202419.6119.7419.6119.7418.43150
Nov 4, 202419.7919.7919.6219.6218.32150
Nov 1, 202419.7319.7319.7319.7318.43-
Oct 31, 202419.7619.7619.6619.6618.36115
Oct 30, 202420.1420.1419.7419.7618.451,100
Oct 29, 202420.4620.4620.4620.4619.11-
Oct 28, 202420.0220.3820.0220.1418.811,735
Oct 25, 202420.3220.3219.9320.0818.75685
Oct 24, 202420.1420.4620.1420.4619.11495
Oct 23, 202420.2220.4020.0820.1418.811,130
Oct 22, 202420.2220.2219.8819.8818.57150
Oct 21, 202421.3221.3620.5020.5019.143,175
Oct 18, 202420.9820.9820.9820.9819.59-
Oct 17, 202420.9421.1220.9421.0619.67403
Oct 16, 202420.8620.8620.8620.8619.48-
Oct 15, 202420.9020.9020.9020.9019.52-
Oct 14, 202420.4420.9420.4420.9419.56500
Oct 11, 202420.3220.3220.3220.3218.98-
Oct 10, 202419.9420.9219.9420.2018.861,700
Oct 9, 202419.5819.8719.5819.8718.561,000
Oct 8, 202419.4819.5318.8319.5318.241,400
Oct 7, 202420.2220.5219.5019.5018.21590
Oct 4, 202420.5420.5420.2420.2418.90400
Oct 3, 202419.7019.7019.7019.7018.40-
Oct 2, 202419.8319.9919.8319.9918.67300
Oct 1, 202420.1820.1820.1820.1818.85-
Sep 30, 202420.5220.5220.3220.3218.98520
Sep 27, 202420.4620.4620.4620.4619.11500
Sep 26, 202420.2420.5020.2420.3018.96250
Sep 25, 202419.8820.0619.8820.0218.701,109
Sep 24, 202419.5519.5519.5519.5518.26-
Sep 23, 202419.4219.4219.4219.4218.14-
Sep 20, 202419.4919.5019.4019.4018.12375
Sep 19, 202419.5319.9019.5319.6918.39660
Sep 18, 202419.4319.4319.4319.4318.15-
Sep 17, 202419.3719.3719.3719.3718.0970
Sep 16, 202419.3619.3619.3319.3318.05600
Sep 13, 202419.2819.2819.2819.2818.01-
Sep 12, 202419.2719.2719.2719.2718.00-
Sep 11, 202419.7019.8019.2819.2818.011,600
Sep 10, 202418.7719.8718.7719.8718.56118
Sep 9, 202418.4318.4318.4318.4317.21101
Sep 6, 202418.9018.9018.9018.9017.65-
Sep 5, 202418.8218.8218.8218.8217.58-
Sep 4, 202418.5618.7818.5618.7817.54150
Sep 3, 202418.9218.9218.9218.9217.67-
Sep 2, 202418.9918.9918.8318.8717.62900
Aug 30, 202418.7519.0118.7518.9317.682,065
Aug 29, 202419.1019.1019.0719.0717.8135
Aug 28, 202418.9619.1918.9619.1917.9210
Aug 27, 202418.7318.7318.7318.7317.49-
Aug 26, 202419.0519.0518.8218.8217.58100
Aug 23, 202419.0819.2018.9919.2017.93505
Aug 22, 202418.4018.9318.4018.9317.68109
Aug 21, 202418.4018.7418.4018.7417.50600
Aug 20, 202418.3318.5618.3318.5617.332,000
Aug 19, 202418.5718.5718.1618.2917.081,300
Aug 16, 202417.6518.1117.6518.1116.91715
Aug 15, 202417.7417.7417.6117.6116.45200
Aug 14, 202417.7217.7217.4417.4416.29200
Aug 13, 202417.2617.5217.2617.5216.3692
Aug 12, 202417.0017.0917.0017.0915.96625
Aug 9, 202417.1517.2017.1517.2016.06850
Aug 8, 202417.6817.6817.3417.3416.19480
Aug 7, 202417.5017.5017.5017.5016.34450
Aug 6, 202417.7518.0517.3517.7516.583,640
Aug 5, 202418.1318.1317.3917.3916.24480
Aug 2, 202418.9418.9418.2518.2517.04517
Aug 1, 202420.0420.0419.0019.0017.741,600
Jul 31, 202421.0621.3819.7820.2618.921,893
Jul 30, 202420.9621.6820.9621.6820.25125
Jul 29, 202421.3221.3221.2021.2019.80150
Jul 26, 202420.7621.1220.7621.1219.72750
Jul 25, 202420.4020.4020.4020.4019.05-
Jul 24, 202420.6020.7020.6020.7019.33350
Jul 23, 202420.5220.5220.5220.5219.16-
Jul 22, 202420.7420.7420.3420.3418.991,120
Jul 19, 202420.3420.5420.3220.3218.98825
Jul 18, 202420.2620.5019.8520.5019.142,090
Jul 17, 202419.8320.4419.6920.4419.092,013
Jul 16, 202423.9223.9218.7319.9918.676,957
Jul 15, 202426.1426.1425.3825.3823.70362
Jul 12, 202425.8425.8425.8425.8424.13-
Jul 11, 202425.6825.6825.6825.6823.98-
Jul 10, 202425.2426.1425.2426.1424.41300
Jul 9, 202426.0626.0625.2825.2823.61100
Jul 8, 202424.6426.0624.6426.0624.34770
Jul 5, 202424.6224.6224.6224.6222.99-
Jul 4, 202423.9824.3623.9824.3622.75250
Jul 3, 202423.7423.7423.7423.7422.17-
Jul 2, 202424.1024.1023.5023.6422.08293
Jul 1, 202424.3824.5824.0424.5822.95880
Jun 28, 202424.0624.1023.5423.9422.36404
Jun 27, 202424.6424.6424.3024.3022.698
Jun 26, 202425.4025.4025.2625.2623.594
Jun 25, 202425.4625.4625.3625.3623.68105
Jun 24, 202425.9025.9025.9025.9024.19-
Jun 21, 202426.0426.0426.0426.0424.32-
Jun 20, 202425.6425.8425.6425.8024.09750
Jun 19, 202425.2225.2225.2225.2223.55-
Jun 18, 202424.8025.3024.8025.3023.63410
Jun 17, 202424.5824.5824.5824.5822.95-
Jun 14, 202425.4025.4024.6024.7223.09965
Jun 13, 202425.8625.8625.1025.3423.66840
Jun 12, 202425.5825.8025.5825.8024.09100
Jun 11, 202425.8025.8025.8025.8024.09-
Jun 10, 202426.1626.1625.5425.5423.851,390
Jun 7, 202426.6426.6426.4226.4224.67700
Jun 6, 202426.3026.3026.2626.3024.561,100
Jun 5, 202426.5026.5026.4226.4224.6740
Jun 4, 202426.8826.8826.5026.5024.75100
Jun 3, 202426.7826.7826.7826.7825.01-
May 31, 202425.8826.4625.8826.4424.69150
May 30, 202426.3626.4026.3426.4024.65120
May 29, 202426.9626.9626.4826.4824.73581
May 28, 202427.2627.2627.2627.2625.46-
May 27, 202427.3427.3427.3427.3425.53300
May 24, 202427.0827.0826.9626.9625.1880
May 23, 202427.7427.7427.7427.7425.91126