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

Secure Waste Infrastructure R (SEP0.F)

Compare
9.45
-0.15
(-1.56%)
At close: February 25 at 9:55:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20259.609.809.459.459.45143
Feb 24, 20259.459.909.459.609.60143
Feb 21, 20259.659.709.409.559.55-
Feb 20, 20259.859.859.659.759.75-
Feb 19, 20259.859.959.859.909.90-
Feb 18, 20259.7510.009.759.929.92-
Feb 17, 20259.769.779.769.769.76-
Feb 14, 20259.869.869.739.799.79-
Feb 13, 20259.759.919.759.879.87-
Feb 12, 20259.919.919.779.799.79-
Feb 11, 202510.0410.089.959.969.96-
Feb 10, 20259.9010.149.9010.0810.08-
Feb 7, 20259.9010.109.909.989.98-
Feb 6, 20259.9410.009.909.919.91-
Feb 5, 202510.0410.049.849.979.97-
Feb 4, 20259.7610.149.7610.1010.10-
Feb 3, 20259.819.849.509.759.75-
Jan 31, 20259.759.979.759.859.85-
Jan 30, 20259.939.949.789.789.78-
Jan 29, 20259.939.989.859.979.97-
Jan 28, 20259.839.999.749.999.99-
Jan 27, 202510.0810.089.809.819.81-
Jan 24, 202510.3010.3410.1010.1010.10-
Jan 23, 202510.3810.5410.3410.3410.34-
Jan 22, 202510.3210.4810.3210.4010.40-
Jan 21, 202510.5210.5210.3410.4010.40-
Jan 20, 202510.5410.6410.5410.6210.62-
Jan 17, 202510.4410.6010.4410.6010.60-
Jan 16, 202510.5210.6410.4210.4610.46-
Jan 15, 202510.4810.7210.4810.5810.58-
Jan 14, 202510.4610.5210.3610.4210.42-
Jan 13, 202510.5010.7410.5010.5210.52-
Jan 10, 202510.7010.7010.7010.7010.70-
Jan 9, 202510.7010.7010.7010.7010.70-
Jan 8, 202510.7010.7010.7010.7010.70-
Jan 7, 202510.7010.7010.7010.7010.70-
Jan 6, 202510.7010.7010.7010.7010.70-
Jan 3, 202510.8010.9010.7010.7010.70-
Jan 2, 2025 0.07 Dividend
Jan 2, 202510.8010.9010.8010.9010.90-
Dec 30, 202410.5010.5010.5010.5010.40-
Dec 27, 202410.5010.6010.5010.5010.4050
Dec 23, 202410.6010.6010.4010.4010.30100
Dec 20, 202410.7010.7010.4010.4010.30-
Dec 19, 202410.4010.8010.4010.8010.70-
Dec 18, 202410.5010.8010.5010.6010.50-
Dec 17, 202410.8010.8010.6010.7010.60-
Dec 16, 202410.8011.3010.8010.9010.80-
Dec 13, 202410.9011.0010.9010.9010.80-
Dec 12, 202411.0011.0010.8010.9010.80-
Dec 11, 202411.1011.3011.0011.0010.90-
Dec 10, 202411.1011.2011.1011.2011.09-
Dec 9, 202411.0011.3011.0011.1010.99-
Dec 6, 202411.2011.2011.1011.2011.09178
Dec 5, 202411.0011.4011.0011.3011.19-
Dec 4, 202411.1011.3011.1011.2011.09-
Dec 3, 202410.9011.3010.9011.3011.19-
Dec 2, 202410.6011.0010.6011.0010.90-
Nov 29, 202410.6010.8010.6010.6010.50-
Nov 28, 202410.6010.8010.6010.7010.60-
Nov 27, 202410.7010.9010.7010.7010.60181
Nov 26, 202410.7010.8010.7010.8010.70-
Nov 25, 202411.0011.0010.8010.9010.80-
Nov 22, 202411.2011.3011.1011.1010.99-
Nov 21, 202411.2011.4011.2011.3011.19-
Nov 20, 202411.2011.3011.2011.3011.19-
Nov 19, 202411.1011.3011.1011.3011.19-
Nov 18, 202411.0011.3011.0011.2011.09178
Nov 15, 202411.0011.1011.0011.1010.99-
Nov 14, 202411.1011.2011.1011.2011.09-
Nov 13, 202411.4011.4011.2011.2011.09-
Nov 12, 202411.3011.5011.3011.5011.39-
Nov 11, 202411.2011.4011.2011.4011.2935
Nov 8, 202411.1011.3011.1011.3011.19-
Nov 7, 202411.0011.2010.9011.2011.09-
Nov 6, 202410.6011.1010.6011.0010.90-
Nov 5, 202410.5010.7010.5010.6010.50-
Nov 4, 202410.4010.6010.3010.6010.5097
Nov 1, 202410.1010.5010.1010.4010.30254
Oct 31, 20249.9010.409.9010.1010.00-
Oct 30, 20249.0010.209.009.909.81-
Oct 29, 20248.959.158.959.008.91-
Oct 28, 20249.009.008.858.958.8613
Oct 25, 20248.909.008.909.008.91-
Oct 24, 20248.909.108.909.008.91220
Oct 23, 20248.809.158.809.008.91-
Oct 22, 20248.859.008.858.908.82118
Oct 21, 20248.909.108.908.958.8635
Oct 18, 20249.059.159.059.058.96-
Oct 17, 20249.159.259.159.159.06-
Oct 16, 20249.159.309.159.259.16-
Oct 15, 20249.309.309.209.309.21-
Oct 14, 20249.259.259.259.259.16-
Oct 11, 20249.009.359.009.359.26-
Oct 10, 20249.009.209.009.109.01-
Oct 9, 20248.809.208.809.159.06660
Oct 8, 20248.708.858.658.858.77-
Oct 7, 20248.908.958.758.858.77-
Oct 4, 20248.409.108.409.008.91-
Oct 3, 20248.058.508.058.508.42-
Oct 2, 20248.008.158.008.158.07-
Oct 1, 2024 0.07 Dividend
Oct 1, 20248.008.107.958.057.97-
Sep 30, 20247.908.057.908.057.87-
Sep 27, 20248.158.208.008.007.83-
Sep 26, 20248.308.358.258.258.07-
Sep 25, 20248.308.408.308.358.17-
Sep 24, 20248.208.408.208.408.22-
Sep 23, 20247.808.307.808.308.12-
Sep 20, 20247.808.007.808.007.83-
Sep 19, 20247.757.907.757.857.68-
Sep 18, 20247.807.857.807.807.63-
Sep 17, 20247.657.857.657.857.68-
Sep 16, 20247.657.807.657.757.58968
Sep 13, 20247.557.757.557.707.53-
Sep 12, 20247.557.657.557.657.48-
Sep 11, 20247.457.657.457.657.48-
Sep 10, 20247.507.607.407.557.39-
Sep 9, 20247.357.607.357.607.43-
Sep 6, 20247.607.707.457.457.29-
Sep 5, 20247.707.807.707.707.53-
Sep 4, 20247.908.007.807.807.63-
Sep 3, 20248.208.208.008.007.83-
Sep 2, 20248.208.208.208.208.02-
Aug 30, 20248.058.308.058.308.12-
Aug 29, 20248.008.208.008.157.97-
Aug 28, 20248.008.158.008.107.92-
Aug 27, 20248.158.258.108.107.92-
Aug 26, 20248.058.258.058.258.07-
Aug 23, 20247.858.157.858.157.97-
Aug 22, 20247.707.957.707.957.78-
Aug 21, 20247.757.857.757.807.63-
Aug 20, 20247.757.907.757.857.68-
Aug 19, 20247.807.907.807.807.63-
Aug 16, 20247.958.007.907.907.73-
Aug 15, 20247.858.057.858.057.87-
Aug 14, 20247.857.957.857.957.78-
Aug 13, 20247.707.957.707.957.78-
Aug 12, 20247.657.807.657.807.63-
Aug 9, 20247.657.757.657.757.58-
Aug 8, 20247.557.757.557.707.53-
Aug 7, 20247.507.807.507.607.43-
Aug 6, 20247.707.707.557.607.43-
Aug 5, 20247.657.707.657.707.53-
Aug 2, 20247.957.957.757.807.63-
Aug 1, 20248.058.058.058.057.87-
Jul 31, 20248.108.258.108.107.92-
Jul 30, 20247.558.207.557.907.73260
Jul 29, 20247.707.757.607.657.48-
Jul 26, 20247.507.807.507.807.63-
Jul 25, 20247.457.607.457.607.43-
Jul 24, 20247.557.607.557.557.39-
Jul 23, 20247.557.707.557.657.48-
Jul 22, 20247.657.707.607.607.43-
Jul 19, 20247.657.807.657.757.58-
Jul 18, 20247.707.807.707.757.58-
Jul 17, 20247.757.907.757.757.58-
Jul 16, 20247.607.957.607.907.73-
Jul 15, 20247.707.757.657.657.48-
Jul 12, 20247.807.857.757.757.58-
Jul 11, 20247.807.957.807.857.68-
Jul 10, 20247.958.057.857.857.68-
Jul 9, 20248.008.158.008.057.87-
Jul 8, 20247.958.057.958.057.87-
Jul 5, 20248.158.158.058.057.87-
Jul 4, 20248.108.258.108.258.07-
Jul 3, 20248.158.308.158.208.02-
Jul 2, 20248.108.258.108.258.07-
Jul 1, 20248.108.108.108.107.92-
Jun 28, 2024 0.07 Dividend
Jun 28, 20248.108.258.108.208.02-
Jun 27, 20248.058.208.058.207.92-
Jun 26, 20248.108.208.108.157.87-
Jun 25, 20247.958.157.958.157.87-
Jun 24, 20247.708.107.708.057.78-
Jun 21, 20247.857.907.757.757.49-
Jun 20, 20247.857.957.857.957.6899
Jun 19, 20247.807.907.807.907.63-
Jun 18, 20247.958.057.907.907.63-
Jun 17, 20247.708.057.708.057.78-
Jun 14, 20247.707.807.707.807.54280
Jun 13, 20247.907.907.757.757.49-
Jun 12, 20247.708.007.708.007.73-
Jun 11, 20247.908.057.807.807.54-
Jun 10, 20247.958.107.958.007.73-
Jun 7, 20247.658.057.658.057.78-
Jun 6, 20247.607.707.607.707.44-
Jun 5, 20247.557.707.557.707.44-
Jun 4, 20247.557.657.557.657.39-
Jun 3, 20247.507.657.507.657.39-
May 31, 20247.607.607.557.607.34-
May 30, 20247.507.507.507.507.25-
May 29, 20247.507.607.507.607.34-
May 28, 20247.607.657.607.657.39-
May 27, 20247.557.557.557.557.30-
May 24, 20247.457.457.457.457.20-
May 23, 20247.557.557.557.557.30-
May 22, 20247.557.557.557.557.30-
May 21, 20247.607.607.607.607.34-
May 20, 20247.607.607.607.607.34-
May 17, 20247.507.507.507.507.25-
May 16, 20247.557.557.557.557.30-
May 15, 20247.607.607.607.607.34-
May 14, 20247.607.607.607.607.34-
May 13, 20247.557.557.557.557.30-
May 10, 20247.407.407.407.407.15-
May 9, 20247.507.607.507.607.34-
May 8, 20247.557.607.557.607.34-
May 7, 20247.657.657.657.657.39-
May 6, 20247.557.757.557.757.49-
May 3, 20247.657.757.657.657.3999
May 2, 20247.707.807.707.707.44-
Apr 30, 20247.907.957.857.907.63500
Apr 29, 20247.808.057.808.007.73-
Apr 26, 20247.757.957.757.907.63-
Apr 25, 20247.457.857.457.857.59-
Apr 24, 20247.507.557.507.507.25-
Apr 23, 20247.407.607.407.607.34-
Apr 22, 20247.407.507.407.507.25-
Apr 19, 20247.407.507.407.507.25150
Apr 18, 20247.557.657.407.407.15-
Apr 17, 20247.457.607.457.507.25-
Apr 16, 20247.557.607.507.557.30-
Apr 15, 20247.757.907.657.657.39-
Apr 12, 20247.958.107.857.857.59-
Apr 11, 20247.858.057.858.007.73-
Apr 10, 20247.757.957.757.957.68-
Apr 9, 20247.857.957.807.857.59-
Apr 8, 20247.757.957.757.957.68-
Apr 5, 20247.757.907.757.857.59-
Apr 4, 20247.757.857.757.857.59-
Apr 3, 20247.707.907.707.857.59-
Apr 2, 20247.707.857.707.857.59-
Mar 28, 2024 0.07 Dividend
Mar 28, 20247.557.707.507.507.25-
Mar 27, 20247.557.707.557.557.20-
Mar 26, 20247.607.707.557.557.20-
Mar 25, 20247.657.707.607.607.25-
Mar 22, 20247.657.707.657.657.29-
Mar 21, 20247.657.757.657.657.29-
Mar 20, 20247.657.707.607.607.25-
Mar 19, 20247.757.807.657.657.29-
Mar 18, 20247.707.857.707.807.44-
Mar 15, 20247.707.807.707.707.34-
Mar 14, 20247.607.757.607.707.34-
Mar 13, 20247.657.757.607.607.25-
Mar 12, 20247.657.757.657.657.29-
Mar 11, 20247.607.757.607.657.29-
Mar 8, 20247.657.757.657.707.34-
Mar 7, 20247.657.757.657.707.34-
Mar 6, 20247.557.707.557.707.34-
Mar 5, 20247.607.707.607.607.25-
Mar 4, 20247.607.807.607.707.34-
Mar 1, 20247.657.757.657.657.2915
Feb 29, 20247.507.757.507.757.39-
Feb 28, 20247.457.557.457.557.20-
Feb 27, 20247.207.557.207.557.20-
Feb 26, 20247.207.357.207.256.91-