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

Dusseldorf - Delayed Quote EUR

Secure Waste Infrastructure R (SEP0.DU)

Compare
8.15
+0.25
+(3.16%)
At close: April 17 at 4:00:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20257.958.157.958.158.15-
Apr 16, 20257.757.907.757.907.90-
Apr 15, 20257.757.857.757.857.85-
Apr 14, 20257.757.857.757.857.85-
Apr 11, 20257.707.757.707.757.75-
Apr 10, 20258.558.558.008.008.00-
Apr 9, 20257.657.707.657.707.70-
Apr 8, 20257.958.607.958.608.60-
Apr 7, 20258.108.108.108.108.10-
Apr 4, 20259.659.658.858.858.85-
Apr 3, 202510.0010.009.759.759.75-
Apr 2, 20259.959.959.959.959.95-
Apr 1, 2025 0.06336 Dividend
Apr 1, 20259.809.909.809.909.90-
Mar 31, 202510.0010.009.959.959.85-
Mar 28, 202510.1010.1010.0010.009.90-
Mar 27, 202510.1010.1010.0010.009.90-
Mar 26, 202510.1010.2010.1010.2010.10-
Mar 25, 202510.1010.1010.1010.1010.00-
Mar 24, 20259.9510.309.9510.3010.20-
Mar 21, 20259.909.909.859.859.75-
Mar 20, 20259.559.709.559.709.60-
Mar 19, 20259.409.459.409.459.36-
Mar 18, 20259.359.359.259.259.16-
Mar 17, 20259.109.159.109.159.06-
Mar 14, 20259.059.059.059.058.96-
Mar 13, 20259.159.158.958.958.86-
Mar 12, 20259.059.109.059.109.01-
Mar 11, 20258.908.908.708.708.61-
Mar 10, 20258.808.808.608.608.51-
Mar 7, 20258.558.608.558.608.51-
Mar 6, 20258.608.608.508.508.41-
Mar 5, 20258.608.608.558.558.46-
Mar 4, 20258.758.758.658.658.56-
Mar 3, 20259.359.359.259.259.16-
Feb 28, 20259.109.259.109.259.16-
Feb 27, 20259.359.409.359.409.31-
Feb 26, 20259.409.509.409.509.40-
Feb 25, 20259.599.759.599.759.65-
Feb 24, 20259.449.659.449.659.55-
Feb 21, 20259.669.679.589.589.48-
Feb 20, 20259.859.859.799.799.69-
Feb 19, 20259.889.899.889.899.79-
Feb 18, 20259.759.789.759.789.68-
Feb 17, 20259.759.779.759.779.67-
Feb 14, 20259.859.869.809.809.70-
Feb 13, 20259.749.849.739.849.74-
Feb 12, 20259.909.919.899.919.81-
Feb 11, 202510.0210.0210.0210.029.92-
Feb 10, 20259.8810.149.8810.1410.04-
Feb 7, 20259.899.959.889.959.85-
Feb 6, 20259.9210.009.9210.009.90-
Feb 5, 202510.0210.029.939.939.83-
Feb 4, 20259.7610.009.7510.009.90-
Feb 3, 20259.819.839.649.649.54-
Jan 31, 20259.749.829.749.829.72-
Jan 30, 20259.929.949.929.949.84-
Jan 29, 20259.9210.009.9210.009.90-
Jan 28, 20259.829.829.829.829.72-
Jan 27, 202510.0610.069.979.979.87-
Jan 24, 202510.2810.2810.2610.2810.18-
Jan 23, 202510.3610.5010.3610.5010.39-
Jan 22, 202510.3010.4210.3010.4210.32-
Jan 21, 202510.5010.5010.2810.2810.18-
Jan 20, 202510.5410.6410.5210.6410.53-
Jan 17, 202510.4210.4410.4210.4410.34-
Jan 16, 202510.5010.6210.4810.6210.51-
Jan 15, 202510.4410.5610.4410.5610.45-
Jan 14, 202510.4710.4710.3710.3710.26-
Jan 13, 202510.5810.7510.5810.7510.65-
Jan 10, 202510.6010.6010.6010.6010.49-
Jan 9, 202510.6010.6010.6010.6010.49-
Jan 8, 202510.6010.6010.6010.6010.49-
Jan 7, 202510.6010.6010.6010.6010.49-
Jan 6, 202510.6010.6010.6010.6010.49-
Jan 3, 202510.7010.7010.7010.7010.59-
Jan 2, 2025 0.06336 Dividend
Jan 2, 202510.7010.8010.7010.8010.69-
Dec 30, 202410.4010.4010.4010.4010.20-
Dec 27, 202410.4010.5010.4010.5010.29-
Dec 23, 202410.5010.5010.4010.4010.20-
Dec 20, 202410.7010.7010.5010.5010.29-
Dec 19, 202410.4010.5010.4010.5010.29-
Dec 18, 202410.5010.6010.5010.6010.39-
Dec 17, 202410.7010.7010.6010.6010.39-
Dec 16, 202410.7011.1010.7011.1010.88-
Dec 13, 202410.8010.9010.8010.9010.69-
Dec 12, 202410.9010.9010.8010.8010.59-
Dec 11, 202411.0011.2011.0011.2010.98-
Dec 10, 202411.0011.1011.0011.1010.88-
Dec 9, 202410.9011.2010.9011.2010.98-
Dec 6, 202411.1011.1011.1011.1010.88-
Dec 5, 202410.9011.3010.9011.3011.08-
Dec 4, 202411.0011.3011.0011.3011.08-
Dec 3, 202410.8011.0010.8011.0010.78-
Dec 2, 202410.5010.7010.5010.7010.49-
Nov 29, 202410.5010.6010.5010.6010.39-
Nov 28, 202410.5010.7010.5010.7010.49-
Nov 27, 202410.6010.6010.6010.6010.39-
Nov 26, 202410.6010.6010.5010.6010.39-
Nov 25, 202410.9010.9010.8010.8010.59-
Nov 22, 202411.1011.2011.0011.2010.98-
Nov 21, 202411.1011.2011.1011.2010.98-
Nov 20, 202411.1011.2011.1011.2010.98-
Nov 19, 202411.0011.2011.0011.2010.98-
Nov 18, 202410.9011.1010.9011.1010.88-
Nov 15, 202410.9011.0010.9011.0010.78-
Nov 14, 202411.0011.1011.0011.1010.88-
Nov 13, 202411.3011.3011.3011.3011.08-
Nov 12, 202411.2011.3011.2011.3011.08-
Nov 11, 202411.1011.2011.1011.2010.98-
Nov 8, 202411.0011.1011.0011.1010.88-
Nov 7, 202410.9010.9010.8010.8010.59-
Nov 6, 202410.5010.8010.5010.8010.59-
Nov 5, 202410.4010.4010.4010.4010.20-
Nov 4, 202410.3010.3010.3010.3010.10-
Nov 1, 202410.0010.2010.0010.2010.00-
Oct 31, 20249.8510.009.8510.009.80-
Oct 30, 20248.959.858.959.859.66-
Oct 29, 20248.909.108.909.108.92-
Oct 28, 20248.958.958.858.858.68-
Oct 25, 20248.858.958.858.958.77-
Oct 24, 20248.858.958.858.958.77-
Oct 23, 20248.759.008.759.008.82-
Oct 22, 20248.808.908.808.908.73-
Oct 21, 20248.859.008.858.908.73-
Oct 18, 20249.059.059.009.008.82-
Oct 17, 20249.059.259.059.209.02-
Oct 16, 20249.059.259.059.259.07-
Oct 15, 20249.259.259.159.158.97-
Oct 14, 20249.209.209.209.209.02-
Oct 11, 20248.959.308.959.309.12-
Oct 10, 20249.009.109.009.108.92-
Oct 9, 20248.759.108.759.108.92-
Oct 8, 20248.658.708.658.708.53-
Oct 7, 20248.858.858.808.808.63-
Oct 4, 20248.459.058.409.058.87-
Oct 3, 20248.008.458.008.458.28-
Oct 2, 20247.958.157.958.007.84-
Oct 1, 2024 0.06336 Dividend
Oct 1, 20247.958.057.958.057.89-
Sep 30, 20247.857.957.857.957.70-
Sep 27, 20248.108.157.957.957.70-
Sep 26, 20248.258.358.258.257.99-
Sep 25, 20248.258.358.258.308.04-
Sep 24, 20248.158.358.158.358.08-
Sep 23, 20247.758.157.758.157.89-
Sep 20, 20247.757.857.757.857.60-
Sep 19, 20247.757.757.757.757.50-
Sep 18, 20247.757.807.757.807.55-
Sep 17, 20247.607.757.607.757.50-
Sep 16, 20247.607.657.557.657.41-
Sep 13, 20247.407.707.407.707.45-
Sep 12, 20247.507.557.507.557.31-
Sep 11, 20247.407.557.407.557.31-
Sep 10, 20247.457.507.407.407.16-
Sep 9, 20247.307.557.307.557.31-
Sep 6, 20247.557.607.457.457.21-
Sep 5, 20247.657.707.657.707.45-
Sep 4, 20247.857.857.807.807.55-
Sep 3, 20248.108.158.008.007.74-
Sep 2, 20248.158.158.158.157.89-
Aug 30, 20248.008.108.008.107.84-
Aug 29, 20247.958.107.958.107.84-
Aug 28, 20247.958.107.958.007.74-
Aug 27, 20248.108.158.058.057.79-
Aug 26, 20248.008.258.008.207.94-
Aug 23, 20247.808.107.808.107.84-
Aug 22, 20247.657.907.657.907.65-
Aug 21, 20247.657.757.657.707.45-
Aug 20, 20247.707.857.707.807.55-
Aug 19, 20247.757.857.757.807.55-
Aug 16, 20247.907.907.857.907.65-
Aug 15, 20247.808.007.808.007.74-
Aug 14, 20247.807.857.807.857.60-
Aug 13, 20247.657.857.657.857.60-
Aug 12, 20247.607.757.607.757.50-
Aug 9, 20247.607.657.607.657.41-
Aug 8, 20247.507.707.507.707.45-
Aug 7, 20247.457.757.457.557.31-
Aug 6, 20247.657.657.507.507.26-
Aug 5, 20247.657.657.607.657.41-
Aug 2, 20247.907.957.707.707.45-
Aug 1, 20248.008.007.958.007.74-
Jul 31, 20248.058.108.058.057.79-
Jul 30, 20247.507.957.507.957.70-
Jul 29, 20247.657.757.607.607.36-
Jul 26, 20247.457.707.457.707.45-
Jul 25, 20247.407.557.407.557.31-
Jul 24, 20247.507.557.507.557.31-
Jul 23, 20247.507.607.507.557.31-
Jul 22, 20247.607.607.557.557.31-
Jul 19, 20247.657.757.607.707.45-
Jul 18, 20247.657.757.657.657.41-
Jul 17, 20247.707.857.707.757.50-
Jul 16, 20247.557.857.557.857.60-
Jul 15, 20247.657.657.607.607.36-
Jul 12, 20247.757.757.707.707.45-
Jul 11, 20247.757.807.757.807.55-
Jul 10, 20247.907.957.807.807.55-
Jul 9, 20247.958.057.958.057.79-
Jul 8, 20247.908.007.908.007.74-
Jul 5, 20248.108.108.058.057.79-
Jul 4, 20248.058.208.058.207.94-
Jul 3, 20248.108.208.108.157.89-
Jul 2, 20248.058.158.058.157.89-
Jul 1, 20248.058.058.058.057.79-
Jun 28, 2024 0.06336 Dividend
Jun 28, 20248.058.208.058.207.94-
Jun 27, 20248.008.158.008.157.79-
Jun 26, 20248.058.158.058.157.79-
Jun 25, 20247.908.107.908.107.75-
Jun 24, 20247.708.007.708.007.65-
Jun 21, 20247.807.807.757.757.41-
Jun 20, 20247.807.857.807.857.51-
Jun 19, 20247.757.907.757.807.46-
Jun 18, 20247.908.007.907.907.55-
Jun 17, 20247.657.907.657.907.55-
Jun 14, 20247.607.807.607.707.36-
Jun 13, 20247.857.857.757.757.41-
Jun 12, 20247.657.907.657.907.55-
Jun 11, 20247.907.907.857.857.51-
Jun 10, 20247.958.007.958.007.65-
Jun 7, 20247.607.907.607.907.55-
Jun 6, 20247.557.607.557.607.27-
Jun 5, 20247.507.607.507.557.22-
Jun 4, 20247.507.607.507.607.27-
Jun 3, 20247.457.607.457.607.27-
May 31, 20247.557.607.507.507.17-
May 30, 20247.457.557.457.557.22-
May 29, 20247.457.557.457.557.22-
May 28, 20247.557.607.557.607.27-
May 27, 20247.507.607.507.607.27-
May 24, 20247.407.657.407.657.32-
May 23, 20247.507.557.507.507.17-
May 22, 20247.507.607.507.607.27-
May 21, 20247.557.657.557.607.27-
May 20, 20247.557.557.557.557.22-
May 17, 20247.457.607.457.607.27-
May 16, 20247.507.557.507.507.17-
May 15, 20247.557.607.557.607.27-
May 14, 20247.557.607.557.607.27-
May 13, 20247.507.557.507.557.22-
May 10, 20247.357.507.357.507.17-
May 9, 20247.457.557.457.507.17-
May 8, 20247.507.557.507.557.22-
May 7, 20247.557.607.557.607.27-
May 6, 20247.507.657.507.607.27-
May 3, 20247.607.707.607.657.32-
May 2, 20247.657.807.657.807.46-
Apr 30, 20247.857.857.857.857.51-
Apr 29, 20247.757.957.757.957.60-
Apr 26, 20247.707.957.707.807.46-
Apr 25, 20247.407.757.407.757.41-
Apr 24, 20247.457.507.407.407.08-
Apr 23, 20247.357.507.357.507.17-
Apr 22, 20247.357.457.357.457.12-
Apr 19, 20247.357.407.357.407.08-
Apr 18, 20247.507.607.507.507.17-
Apr 17, 20247.407.507.407.457.12-