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

Berlin - Delayed Quote EUR

Semperit AG Holding (SEW.BE)

Compare
12.50
-0.94
(-6.99%)
At close: April 11 at 8:10:14 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202512.5012.5012.5012.5012.50-
Apr 10, 202513.4413.4413.4413.4413.44-
Apr 9, 202511.8811.8811.8811.8811.88-
Apr 8, 202512.9412.9412.9412.9412.94-
Apr 7, 202511.3811.3811.3811.3811.38-
Apr 4, 202513.0213.0213.0213.0213.02-
Apr 3, 202514.0414.0414.0414.0414.04-
Apr 2, 202514.4014.4014.4014.4014.40-
Apr 1, 202514.6614.6614.6614.6614.66-
Mar 31, 202514.7414.7414.7414.7414.74-
Mar 28, 202514.6214.6214.6214.6214.62-
Mar 27, 202514.8614.8614.8614.8614.86-
Mar 26, 202514.8814.8814.8814.8814.88-
Mar 25, 202514.9614.9614.9614.9614.96-
Mar 24, 202514.6214.6214.6214.6214.62-
Mar 21, 202514.7214.7214.7214.7214.72-
Mar 20, 202514.1014.1014.1014.1014.10-
Mar 19, 202514.0814.0814.0814.0814.08-
Mar 18, 202514.1414.1414.1414.1414.14-
Mar 17, 202514.1014.1014.1014.1014.10-
Mar 14, 202513.6213.6213.6213.6213.62-
Mar 13, 202513.7813.7813.7813.7813.78-
Mar 12, 202513.5013.5013.5013.5013.50-
Mar 11, 202514.4214.4214.4214.4214.42-
Mar 10, 202514.3814.3814.3814.3814.38-
Mar 7, 202514.2214.2214.2214.2214.22-
Mar 6, 202513.9813.9813.9813.9813.98-
Mar 5, 202514.1014.1014.1014.1014.10-
Mar 4, 202513.9413.9413.9413.9413.94-
Mar 3, 202513.9613.9613.9613.9613.96-
Feb 28, 202513.8813.8813.8813.8813.88-
Feb 27, 202513.8613.8613.8613.8613.86-
Feb 26, 202513.9613.9613.9613.9613.96-
Feb 25, 202513.9813.9813.9813.9813.98-
Feb 24, 202514.1014.1014.1014.1014.10-
Feb 21, 202513.9213.9213.9213.9213.92-
Feb 20, 202514.0014.0014.0014.0014.00-
Feb 19, 202514.0414.0414.0414.0414.04-
Feb 18, 202514.0814.0814.0814.0814.08-
Feb 17, 202513.9813.9813.9813.9813.98-
Feb 14, 202513.9613.9613.9613.9613.96-
Feb 13, 202514.0014.0014.0014.0014.00-
Feb 12, 202513.9813.9813.9813.9813.98-
Feb 11, 202513.8813.8813.8813.8813.88-
Feb 10, 202513.8213.8213.8213.8213.82-
Feb 7, 202513.8213.8213.8213.8213.82-
Feb 6, 202513.7213.7213.7213.7213.72-
Feb 5, 202513.6613.6613.6613.6613.66-
Feb 4, 202513.8813.8813.8813.8813.88-
Feb 3, 202513.7213.7213.7213.7213.72-
Jan 31, 202513.8613.8613.8613.8613.86-
Jan 30, 202513.7413.7413.7413.7413.74-
Jan 29, 202513.5413.5413.5413.5413.54-
Jan 28, 202513.6013.6013.6013.6013.60-
Jan 27, 202513.8213.8213.8213.8213.82-
Jan 24, 202513.9413.9413.9413.9413.94-
Jan 23, 202513.9213.9213.9213.9213.92-
Jan 22, 202514.0414.0414.0414.0414.04-
Jan 21, 202514.0214.0214.0214.0214.02-
Jan 20, 202513.9613.9613.9613.9613.96-
Jan 17, 202514.0814.0814.0814.0814.08-
Jan 16, 202513.3013.3013.3013.3013.30-
Jan 15, 202512.8412.8412.8412.8412.84-
Jan 14, 202512.6412.6412.6412.6412.64-
Jan 13, 202512.5612.5612.5612.5612.56-
Jan 10, 202512.4812.4812.4812.4812.48-
Jan 9, 202512.3812.3812.3812.3812.38-
Jan 8, 202512.5812.5812.5812.5812.58-
Jan 7, 202512.3812.3812.3812.3812.38-
Jan 6, 202512.2812.2812.2812.2812.28-
Jan 3, 202512.0612.0612.0612.0612.06-
Jan 2, 202511.7811.7811.7811.7811.78-
Dec 30, 202411.8211.8211.8211.8211.82-
Dec 27, 202411.9011.9011.9011.9011.90-
Dec 23, 202411.7611.7611.7611.7611.76-
Dec 20, 202411.8811.8811.8811.8811.88-
Dec 19, 202411.7811.7811.7811.7811.78-
Dec 18, 202411.9011.9011.9011.9011.90-
Dec 17, 202411.8811.8811.8811.8811.88-
Dec 16, 202411.8611.8611.8611.8611.86-
Dec 13, 202411.7411.7411.7411.7411.74-
Dec 12, 202411.7011.7011.7011.7011.70-
Dec 11, 202411.6611.6611.6611.6611.66-
Dec 10, 202411.5611.5611.5611.5611.56-
Dec 9, 202411.6211.6211.6211.6211.62-
Dec 6, 202411.4611.4611.4611.4611.46-
Dec 5, 202411.5811.5811.5811.5811.58-
Dec 4, 202411.5411.5411.5411.5411.54-
Dec 3, 202411.3811.3811.3811.3811.38-
Dec 2, 202411.3811.3811.3811.3811.38-
Nov 29, 202411.3811.3811.3811.3811.38-
Nov 28, 202411.4611.4611.4611.4611.46-
Nov 27, 202411.2811.2811.2811.2811.28-
Nov 26, 202411.3211.3211.3211.3211.32-
Nov 25, 202411.4411.4411.4411.4411.44-
Nov 22, 202411.5211.5211.5211.5211.52-
Nov 21, 202411.4611.4611.4611.4611.46-
Nov 20, 202411.3811.3811.3811.3811.38-
Nov 19, 202411.2811.2811.2811.2811.28-
Nov 18, 202411.3411.3411.3411.3411.34-
Nov 15, 202411.2411.2411.2411.2411.24-
Nov 14, 202411.2811.2811.2811.2811.28-
Nov 13, 202411.2411.2411.2411.2411.24-
Nov 12, 202411.2411.2411.2411.2411.24-
Nov 11, 202411.4011.4011.4011.4011.40-
Nov 8, 202411.3011.3011.3011.3011.30-
Nov 7, 202411.3611.3611.3611.3611.36-
Nov 6, 202411.3211.3211.3211.3211.32500
Nov 5, 202411.3811.3811.3811.3811.38-
Nov 4, 202411.4211.4211.4211.4211.42-
Nov 1, 202411.3211.5011.3211.5011.50260
Oct 31, 202411.4011.4011.4011.4011.40-
Oct 30, 202411.4611.4611.4611.4611.46-
Oct 29, 202411.5611.5611.5611.5611.56-
Oct 28, 202411.4211.4211.4211.4211.42-
Oct 25, 202411.3611.3611.3611.3611.36-
Oct 24, 202411.3411.3411.3411.3411.34-
Oct 23, 202411.4011.4011.4011.4011.40-
Oct 22, 202411.3211.3211.3211.3211.32-
Oct 21, 202411.4011.4011.4011.4011.40-
Oct 18, 202411.3811.3811.3811.3811.38-
Oct 17, 202411.3211.3211.3211.3211.32-
Oct 16, 202411.4811.4811.4811.4811.48-
Oct 15, 202411.4611.4611.4611.4611.46-
Oct 14, 202411.6011.6011.6011.6011.60-
Oct 11, 202411.5611.5611.5611.5611.56-
Oct 10, 202411.3011.3011.3011.3011.30-
Oct 9, 202411.5411.5411.5411.5411.54-
Oct 8, 202411.2011.2011.2011.2011.20-
Oct 7, 202411.3611.3611.3611.3611.36-
Oct 4, 202411.2011.2011.2011.2011.20-
Oct 3, 202411.0811.0811.0811.0811.08-
Oct 2, 202411.1411.1411.1411.1411.14-
Oct 1, 202411.4611.4611.4611.4611.46-
Sep 30, 202411.7411.7411.7411.7411.74-
Sep 27, 202411.7811.7811.7811.7811.78-
Sep 26, 202411.5811.5811.5811.5811.58-
Sep 25, 202411.5411.5411.5411.5411.54-
Sep 24, 202411.8211.8211.8211.8211.82-
Sep 23, 202411.8211.8211.8211.8211.82-
Sep 20, 202411.7011.7011.7011.7011.70-
Sep 19, 202411.5811.5811.5811.5811.58-
Sep 18, 202411.6011.6011.6011.6011.60-
Sep 17, 202411.6611.6611.6611.6611.66-
Sep 16, 202411.7811.7811.7811.7811.78-
Sep 13, 202412.0612.0612.0612.0612.06-
Sep 12, 202412.3012.3012.3012.3012.30-
Sep 11, 202412.1612.1612.1612.1612.16-
Sep 10, 202412.1412.1412.1412.1412.14-
Sep 9, 202412.2412.2412.2412.2412.24-
Sep 6, 202412.1212.1212.1212.1212.12-
Sep 5, 202412.0812.0812.0812.0812.08-
Sep 4, 202412.2612.2612.2612.2612.26-
Sep 3, 202412.5612.5612.5612.5612.56-
Sep 2, 202412.8012.8012.8012.8012.80-
Aug 30, 202412.6212.6212.6212.6212.62-
Aug 29, 202412.7012.7012.7012.7012.70-
Aug 28, 202412.7012.7012.7012.7012.70-
Aug 27, 202412.5412.5412.5412.5412.54-
Aug 26, 202412.1612.1612.1612.1612.16-
Aug 23, 202412.0612.0612.0612.0612.06-
Aug 22, 202411.9611.9611.9611.9611.96-
Aug 21, 202411.9811.9811.9811.9811.98-
Aug 20, 202412.0212.0212.0212.0212.02-
Aug 19, 202411.5211.5211.5211.5211.52-
Aug 16, 202411.3211.3211.3211.3211.32-
Aug 15, 202411.3411.3411.3411.3411.34-
Aug 14, 202411.4211.4211.4211.4211.42-
Aug 13, 202410.8410.8410.8410.8410.84-
Aug 12, 202410.8010.8010.8010.8010.80-
Aug 9, 202410.7410.7410.7410.7410.74-
Aug 8, 202410.4610.4610.4610.4610.46-
Aug 7, 202410.5610.5610.5610.5610.56-
Aug 6, 202410.4410.4410.4410.4410.44-
Aug 5, 202410.5410.5410.5410.5410.54-
Aug 2, 202410.8610.8610.8610.8610.86-
Aug 1, 202410.7410.7410.7410.7410.74-
Jul 31, 202411.1811.1811.1811.1811.18-
Jul 30, 202410.2010.2010.2010.2010.20-
Jul 29, 202410.2410.2410.2410.2410.24-
Jul 26, 202410.3210.3210.3210.3210.32-
Jul 25, 202410.4810.4810.4810.4810.48-
Jul 24, 202410.4810.4810.4810.4810.48-
Jul 23, 202410.6410.6410.6410.6410.64-
Jul 22, 202410.5610.5610.5610.5610.56-
Jul 19, 202410.8210.8210.8210.8210.82-
Jul 18, 202410.7610.7610.7610.7610.76-
Jul 17, 202410.6010.6010.6010.6010.60-
Jul 16, 202410.8210.8210.8210.8210.82-
Jul 15, 202410.7810.7810.7810.7810.78-
Jul 12, 202410.8010.8010.8010.8010.80-
Jul 11, 202410.7010.7010.7010.7010.70-
Jul 10, 202410.5610.5610.5610.5610.56-
Jul 9, 202410.5410.5410.5410.5410.54-
Jul 8, 202410.7610.7610.7610.7610.7620
Jul 5, 202410.6410.6410.6410.6410.64-
Jul 4, 202410.5410.5410.5410.5410.54-
Jul 3, 202410.6810.6810.6810.6810.68-
Jul 2, 202411.0611.0611.0611.0611.06-
Jul 1, 202410.9210.9210.9210.9210.92-
Jun 28, 202410.7210.7210.7210.7210.72-
Jun 27, 202411.1611.1611.1611.1611.16-
Jun 26, 202411.2211.2211.2211.2211.22-
Jun 25, 202411.2011.2011.2011.2011.20-
Jun 24, 202411.3811.3811.3811.3811.38-
Jun 21, 202411.3811.3811.3811.3811.38-
Jun 20, 202411.4011.4011.4011.4011.40-
Jun 19, 202411.4011.4011.4011.4011.40-
Jun 18, 202411.5011.5011.5011.5011.50-
Jun 17, 202411.4811.4811.4811.4811.48-
Jun 14, 202411.6411.6411.6411.6411.64-
Jun 13, 202411.7011.7011.7011.7011.70-
Jun 12, 202411.4411.4411.4411.4411.44-
Jun 11, 202411.4811.4811.4811.4811.48-
Jun 10, 202411.5411.5411.5411.5411.54-
Jun 7, 202411.6411.6411.6411.6411.64-
Jun 6, 202411.5811.5811.5811.5811.58-
Jun 5, 202411.7011.7011.7011.7011.70-
Jun 4, 202411.6411.6411.6411.6411.64-
Jun 3, 202411.8211.8211.8211.8211.82-
May 31, 202411.8211.8211.8211.8211.82-
May 30, 202411.7211.7211.7211.7211.72-
May 29, 202411.6011.6011.6011.6011.60-
May 28, 202411.6611.6611.6611.6611.66-
May 27, 202411.4811.4811.4811.4811.48-
May 24, 202411.5611.5611.5611.5611.56-
May 23, 202411.6011.6011.6011.6011.60-
May 22, 202411.5811.5811.5811.5811.58-
May 21, 202411.7411.7411.7411.7411.74-
May 20, 202411.7211.7211.7211.7211.72-
May 17, 202411.7411.7411.7411.7411.74-
May 16, 202411.7611.7611.7611.7611.76-
May 15, 202411.3211.3211.3211.3211.32-
May 14, 202411.5011.5011.5011.5011.50-
May 13, 202411.6411.6411.6411.6411.64-
May 10, 202411.5811.5811.5811.5811.58-
May 9, 202411.5011.5011.5011.5011.50-
May 8, 202411.4211.4211.4211.4211.42-
May 7, 202411.3211.3211.3211.3211.32-
May 6, 202411.5211.5211.5211.5211.52-
May 3, 202411.4011.4011.4011.4011.40-
May 2, 202411.5811.5811.5811.5811.58-
Apr 30, 202411.5811.5811.5811.5811.58-
Apr 29, 202411.5011.5011.5011.5011.50-
Apr 26, 202411.5011.5011.5011.5011.50-
Apr 25, 2024 0.50 Dividend
Apr 25, 202411.2211.2211.2211.2211.22-
Apr 24, 202411.7011.7011.7011.7011.20-
Apr 23, 202411.8011.8011.8011.8011.30-
Apr 22, 202411.8011.8011.8011.8011.30-
Apr 19, 202411.6211.6211.6211.6211.12-
Apr 18, 202411.7411.7411.7411.7411.24-
Apr 17, 202412.0612.0612.0612.0611.54-
Apr 16, 202411.8811.8811.8811.8811.37-
Apr 15, 202411.6611.6611.6611.6611.16-
Apr 12, 202411.9011.9011.9011.9011.39-
Apr 11, 202412.0412.0412.0412.0411.53-

Related Tickers

SCHP.SW Schindler Holding AG
265.40
+2.39%
 
ENR.DE Siemens Energy AG
53.74
+1.43%
 
GNRC Generac Holdings Inc.
110.25
+1.70%
 
SIE.DE Siemens Aktiengesellschaft
180.68
-3.35%
 
NNE NANO Nuclear Energy Inc.
23.27
+2.29%
 
SMR NuScale Power Corporation
15.15
+2.02%