Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

SCOR SE (SDRC.SG)

Compare
22.00
-1.40
(-5.98%)
As of 11:21:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202520.2422.0020.2422.0022.00150
Apr 4, 202526.3626.3623.0623.4023.40745
Apr 3, 202526.5026.5625.9826.1626.16180
Apr 2, 202526.6426.6826.6426.6826.68-
Apr 1, 202526.6227.0226.6226.6426.64-
Mar 31, 202527.0827.0826.5626.6426.64-
Mar 28, 202527.5427.8027.3827.3827.38-
Mar 27, 202527.5627.9227.5627.8627.86-
Mar 26, 202528.1028.3627.8828.0828.0880
Mar 25, 202528.1028.3628.0228.3628.36-
Mar 24, 202527.2028.2627.1628.2628.26-
Mar 21, 202527.0627.0626.9426.9426.94-
Mar 20, 202527.2027.3626.9827.1827.18200
Mar 19, 202527.5827.5827.3427.3427.34-
Mar 18, 202527.2827.6227.2827.4627.46100
Mar 17, 202526.4626.8026.4626.8026.80-
Mar 14, 202526.4026.5026.2826.5026.50-
Mar 13, 202526.2026.7426.2026.5426.54-
Mar 12, 202525.5026.4025.3026.3226.3220
Mar 11, 202525.5025.9025.3025.8025.8020
Mar 10, 202525.6425.7025.2425.2425.24250
Mar 7, 202526.5026.5025.3625.6425.64-
Mar 6, 202526.4626.8626.2426.5826.58-
Mar 5, 202526.3426.3425.7426.1026.1031
Mar 4, 202526.2426.3825.7625.7625.76-
Mar 3, 202526.1826.6626.0626.2026.20300
Feb 28, 202525.8226.2025.8226.0426.04-
Feb 27, 202525.8626.3625.8626.1226.12-
Feb 26, 202525.6426.2625.6425.9225.92-
Feb 25, 202525.6426.1025.6425.9425.94-
Feb 24, 202525.7025.9825.7025.7025.70760
Feb 21, 202525.4625.6425.3825.6425.64-
Feb 20, 202525.8225.8225.6625.6625.66-
Feb 19, 202525.9426.3625.9226.0226.0299
Feb 18, 202526.0826.3226.0226.2026.2040
Feb 17, 202525.6626.1025.6626.1026.10-
Feb 14, 202526.1426.1425.5625.6025.60-
Feb 13, 202525.7426.4425.7426.2626.26100
Feb 12, 202525.5626.0425.5626.0426.04-
Feb 11, 202525.6025.7225.6025.7025.70-
Feb 10, 202525.4825.7425.4825.7225.72-
Feb 7, 202525.4425.5625.3825.3825.38-
Feb 6, 202524.8825.5624.8825.4025.4020
Feb 5, 202525.0425.0624.7024.7024.70120
Feb 4, 202524.1825.4024.1825.3225.32170
Feb 3, 202524.2024.3624.0024.2824.28900
Jan 31, 202524.6824.7224.6024.6424.64-
Jan 30, 202525.1425.1624.8424.9224.92100
Jan 29, 202525.2825.2825.1225.2225.22-
Jan 28, 202524.4425.4424.4425.3425.34210
Jan 27, 202524.4425.4424.4425.3425.3479
Jan 24, 202524.7424.9424.6224.9424.94-
Jan 23, 202524.9024.9024.6024.6824.68336
Jan 22, 202524.4825.0424.4224.9024.90-
Jan 21, 202524.6224.6624.4424.4424.44-
Jan 20, 202524.4824.8824.4824.6624.66-
Jan 17, 202524.4624.6824.4224.5824.58-
Jan 16, 202524.3424.6824.3224.5424.5480
Jan 15, 202523.8224.1423.8224.1024.10-
Jan 14, 202523.9623.9623.5423.6823.68-
Jan 13, 202523.9424.0023.7423.7623.76-
Jan 10, 202524.4624.4624.0624.4624.46-
Jan 9, 202524.7224.8024.5624.5624.5655
Jan 8, 202524.6624.8624.6624.7024.70150
Jan 7, 202524.2224.6024.2224.6024.60-
Jan 6, 202524.2624.3024.0224.1224.12-
Jan 3, 202523.8824.3823.8824.3824.3825
Jan 2, 202523.5023.5023.5023.5023.50-
Dec 30, 202423.2023.4623.2023.4623.46-
Dec 27, 202423.3423.4623.2823.3623.3650
Dec 23, 202423.5223.5223.4223.4223.42-
Dec 20, 202422.6823.7422.6823.7423.7499
Dec 19, 202422.6023.1822.6022.7422.74-
Dec 18, 202422.6423.2622.6423.0023.00-
Dec 17, 202423.6223.6223.0823.0823.08-
Dec 16, 202423.4623.4622.9422.9422.94-
Dec 13, 202423.3623.5823.3423.4223.42-
Dec 12, 202423.8023.8023.5023.5023.50-
Dec 11, 202423.9624.1623.9624.0624.06-
Dec 10, 202424.3424.3423.9624.0224.02440
Dec 9, 202424.7024.7024.6024.6024.60-
Dec 6, 202424.5624.9024.5624.6824.68-
Dec 5, 202423.4424.0223.4424.0224.02-
Dec 4, 202422.6823.7422.6823.7423.74800
Dec 3, 202423.5023.5023.0423.0423.0487
Dec 2, 202423.7423.7423.3223.4023.40-
Nov 29, 202423.2023.5023.2023.4423.44550
Nov 28, 202423.4623.8023.4023.8023.806
Nov 27, 202423.2823.2822.8623.1823.18-
Nov 26, 202423.3623.6623.3623.5423.54-
Nov 25, 202423.2623.8223.2623.4823.48-
Nov 22, 202423.7023.8823.3223.7623.76392
Nov 21, 202423.7824.2823.7823.9823.98-
Nov 20, 202423.8024.5223.8023.9023.90-
Nov 19, 202423.8624.3223.6423.8823.882,483
Nov 18, 202423.1223.8423.1223.6023.60265
Nov 15, 202421.9223.2621.9223.2623.262,145
Nov 14, 202419.9922.5819.9922.4422.44900
Nov 13, 202419.7520.1419.7520.1420.14105
Nov 12, 202420.1820.2020.0420.0420.04-
Nov 11, 202419.9720.4819.9720.2220.22150
Nov 8, 202420.1020.1020.1020.1020.10-
Nov 7, 202419.8220.6619.8220.1820.18-
Nov 6, 202419.8320.4419.8320.0020.00-
Nov 5, 202419.5519.7719.5519.7119.71-
Nov 4, 202419.7419.7419.5819.6519.65-
Nov 1, 202419.6819.9219.6819.8419.84150
Oct 31, 202419.7419.7419.5219.6419.642,539
Oct 30, 202420.1020.1019.6919.7919.79-
Oct 29, 202420.4220.4220.0820.1220.12-
Oct 28, 202420.2020.3220.0220.3020.302,000
Oct 25, 202420.3020.3019.9220.0020.00-
Oct 24, 202420.1020.4220.1020.4220.42175
Oct 23, 202420.1620.3820.0220.0620.0630
Oct 22, 202420.1620.1620.0220.1020.10100
Oct 21, 202421.2021.2020.2220.2220.222,400
Oct 18, 202420.9820.9820.7820.8620.86-
Oct 17, 202420.9421.0620.9021.0021.00-
Oct 16, 202420.7421.1620.7421.0021.00-
Oct 15, 202420.8821.1620.8820.9620.96-
Oct 14, 202420.3420.9420.3420.9420.94-
Oct 11, 202420.3620.9020.3620.9020.90500
Oct 10, 202419.7020.8819.7020.6620.66-
Oct 9, 202419.4419.8519.4419.8519.85-
Oct 8, 202419.5919.5919.0219.4319.43-
Oct 7, 202420.5220.5219.7819.8019.80-
Oct 4, 202420.1220.3220.1220.3220.32800
Oct 3, 202419.7219.7219.6219.6219.6250
Oct 2, 202419.8419.8419.6719.6719.67300
Oct 1, 202420.1820.1820.1820.1820.18-
Sep 30, 202420.3620.3620.3620.3620.36-
Sep 27, 202419.9920.5019.9920.3220.32-
Sep 26, 202420.2220.6020.2220.4020.4020
Sep 25, 202419.8420.2619.8420.1420.1417
Sep 24, 202419.5220.2219.5220.2220.22-
Sep 23, 202419.3819.4919.0619.3919.39-
Sep 20, 202419.4619.6119.3419.3419.3447
Sep 19, 202419.5019.6919.5019.6919.69-
Sep 18, 202419.4419.5319.4019.4019.40515
Sep 17, 202419.3919.6419.3919.5119.51100
Sep 16, 202419.3419.3519.2919.3419.34-
Sep 13, 202419.3119.6319.3119.4019.40-
Sep 12, 202419.2219.4719.0619.0619.06-
Sep 11, 202419.5319.5318.9319.2019.20-
Sep 10, 202418.7819.9718.5419.9719.971,800
Sep 9, 202418.7018.8718.4618.8018.80415
Sep 6, 202418.8718.8718.4318.6818.68-
Sep 5, 202418.8219.2918.8019.0919.09-
Sep 4, 202418.5318.8218.5318.8218.82-
Sep 3, 202418.9118.9918.8618.9118.91-
Sep 2, 202419.0019.0018.8018.8818.88615
Aug 30, 202418.7318.9618.7318.9418.9420
Aug 29, 202419.1119.1119.1119.1119.11-
Aug 28, 202418.9819.0818.9819.0219.02-
Aug 27, 202418.6818.9318.6818.9118.91-
Aug 26, 202419.1919.1918.8218.8218.82500
Aug 23, 202419.3019.3018.9419.0219.021,100
Aug 22, 202418.3619.0618.3619.0619.0653
Aug 21, 202418.4318.7018.4218.4818.48-
Aug 20, 202418.3318.5718.3018.4518.45890
Aug 19, 202418.0618.2518.0618.2518.25-
Aug 16, 202417.6518.2917.6018.2818.28340
Aug 15, 202417.7417.7817.5417.7817.78-
Aug 14, 202417.6817.6817.4217.4317.433,850
Aug 13, 202417.2517.4117.2017.2817.28-
Aug 12, 202417.0117.4317.0117.4317.43300
Aug 9, 202417.1517.4917.0117.1117.11450
Aug 8, 202417.6318.0717.1017.3217.32575
Aug 7, 202417.5317.6717.4917.6317.631,019
Aug 6, 202417.7417.7917.4317.7517.75170
Aug 5, 202418.0818.0817.1517.5117.511,004
Aug 2, 202418.9518.9518.2318.4018.40-
Aug 1, 202419.9319.9318.8418.9018.901,032
Jul 31, 202420.7421.1619.8019.8519.85200
Jul 30, 202420.8421.4820.8420.8820.88-
Jul 29, 202421.3421.3420.9020.9020.90500
Jul 26, 202420.7821.0820.7021.0821.08-
Jul 25, 202420.3220.8620.3220.7420.74-
Jul 24, 202420.5620.6020.4420.6020.60-
Jul 23, 202420.5020.7020.4620.6020.60-
Jul 22, 202420.5220.6220.3820.5020.50650
Jul 19, 202420.3420.6620.3420.3820.38300
Jul 18, 202420.4420.4419.8120.1820.181,015
Jul 17, 202419.8820.3819.5120.1820.18350
Jul 16, 202423.3623.3618.9219.9019.902,409
Jul 15, 202426.1426.1425.7425.8825.88-
Jul 12, 202425.8426.0025.8025.8025.80-
Jul 11, 202425.6826.3625.5225.8625.86-
Jul 10, 202425.2025.9025.1025.5425.54150
Jul 9, 202426.0826.0825.2225.2225.22-
Jul 8, 202424.6425.3824.6425.2025.203,243
Jul 5, 202424.6025.3024.5624.5624.56-
Jul 4, 202423.9824.3023.9824.2624.26-
Jul 3, 202423.7224.0823.5424.0824.08-
Jul 2, 202424.0824.0823.3023.4823.48-
Jul 1, 202424.2224.6624.2224.4624.46-
Jun 28, 202424.0824.0823.5423.5423.54100
Jun 27, 202424.6624.6624.0424.1024.102,000
Jun 26, 202425.4025.4024.8224.8224.82-
Jun 25, 202425.4225.4225.3025.3025.30258
Jun 24, 202425.9025.9025.3625.6025.60-
Jun 21, 202426.0226.0225.7225.8825.88-
Jun 20, 202425.6425.9025.6425.7425.74-
Jun 19, 202425.2225.6025.2225.6025.60-
Jun 18, 202424.7625.3824.7625.3825.38-
Jun 17, 202424.5424.8824.4824.8624.86375
Jun 14, 202425.2425.2424.5024.5024.5050
Jun 13, 202425.8825.8825.4625.4625.46-
Jun 12, 202425.6025.8825.6025.8025.80100
Jun 11, 202425.8425.8425.5025.5025.50300
Jun 10, 202426.0026.0425.4825.9025.90350
Jun 7, 202426.6426.6426.3626.4426.44-
Jun 6, 202426.2826.4026.2226.4026.40810
Jun 5, 202426.4426.4426.3026.4026.40-
Jun 4, 202426.9626.9626.4626.6226.62453
Jun 3, 202426.8427.1026.8027.1027.10200
May 31, 202425.7626.4625.7626.3626.36-
May 30, 202426.4026.4026.0226.0226.02373
May 29, 202426.9626.9626.4826.4826.483
May 28, 202427.2427.5026.8226.8226.82730
May 27, 202427.2027.4627.2027.4627.46-
May 24, 202427.1027.3626.9427.3627.36250
May 23, 202427.4227.5627.4027.4227.42-
May 22, 202427.4627.6027.2827.2827.28250
May 21, 2024 1.80 Dividend
May 21, 202427.4228.2227.0827.0827.08400
May 20, 202429.7229.7229.0429.0427.24-
May 17, 202431.5031.5028.9230.2628.38760
May 16, 202431.0831.9431.0831.9429.96100
May 15, 202431.2431.4431.0831.1629.23500
May 14, 202431.9431.9431.1831.1829.25100
May 13, 202432.3232.3831.6831.8429.87100
May 10, 202431.8432.3831.8432.3830.37100
May 9, 202431.8831.9631.7431.9629.98-
May 8, 202431.2431.7631.2431.7629.79-
May 7, 202430.4231.1430.4231.1429.21180
May 6, 202429.8230.4229.8230.4228.53377
May 3, 202430.2630.2629.7029.8427.991,950
May 2, 202430.7030.8030.3430.3428.46-
Apr 30, 202431.5631.5630.6830.7828.87160
Apr 29, 202430.6231.5830.6231.2829.341,471
Apr 26, 202430.4630.4830.2830.4228.53-
Apr 25, 202430.6230.7030.1830.3428.46-
Apr 24, 202430.6030.7430.6030.7428.83100
Apr 23, 202429.5630.5829.5630.5828.68-
Apr 22, 202429.2229.6429.2229.4227.60-
Apr 19, 202429.1429.1428.7628.9627.16-
Apr 18, 202429.4029.4029.1229.2627.45-
Apr 17, 202429.0829.6429.0829.5827.75-
Apr 16, 202429.4029.5029.2429.2427.43-
Apr 15, 202429.6230.0429.6230.0428.18-
Apr 12, 202429.8030.1429.6629.7827.93520
Apr 11, 202429.8629.8629.5429.5827.75500
Apr 10, 202429.5429.6229.3229.4427.62100
Apr 9, 202430.5830.5829.6029.6027.77-
Apr 8, 202430.0030.8430.0030.8428.932,650