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

Semperit Aktiengesellschaft Holding (SEW.DE)

Compare
11.98
-1.04
(-7.99%)
As of 1:02:48 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202511.9611.9811.5411.9811.98574
Apr 3, 202514.2014.3212.9413.0213.02722
Apr 2, 202514.5214.5214.4614.4614.461,800
Apr 1, 202514.5614.5614.5614.5614.56-
Mar 31, 202514.8014.8014.8014.8014.80694
Mar 28, 202515.0815.0815.0815.0815.08-
Mar 27, 202514.8814.8814.8414.8414.84134
Mar 26, 202515.1815.1815.1815.1815.18-
Mar 25, 202515.0415.0415.0415.0415.04-
Mar 24, 202514.7014.7014.7014.7014.70-
Mar 21, 202514.7014.7014.7014.7014.70-
Mar 20, 202514.5414.8614.4414.4414.447,461
Mar 19, 202514.1614.1614.1614.1614.16-
Mar 18, 202514.2014.2014.2014.2014.20-
Mar 17, 202514.2614.2614.2614.2614.26-
Mar 14, 202514.1014.1014.1014.1014.10-
Mar 13, 202513.8813.8813.8813.8813.88-
Mar 12, 202513.3413.6813.3413.6813.681,040
Mar 11, 202514.4014.4014.4014.4014.40-
Mar 10, 202514.5014.5014.5014.5014.50-
Mar 7, 202514.4614.4614.4614.4614.46-
Mar 6, 202514.1014.3814.1014.3814.38100
Mar 5, 202514.1014.1014.1014.1014.10-
Mar 4, 202514.1014.1013.9613.9613.9675
Mar 3, 202513.9813.9813.9813.9813.98-
Feb 28, 202514.0414.0414.0414.0414.04-
Feb 27, 202514.1014.1014.1014.1014.10-
Feb 26, 202514.0614.0614.0614.0614.06-
Feb 25, 202514.0014.0014.0014.0014.00-
Feb 24, 202514.1414.1414.1414.1414.14-
Feb 21, 202513.9414.2613.9414.2614.2670
Feb 20, 202514.0014.0614.0014.0614.0650
Feb 19, 202514.1814.1814.1814.1814.18-
Feb 18, 202514.2214.2214.2214.2214.22-
Feb 17, 202514.2214.2214.2214.2214.22-
Feb 14, 202514.1014.1213.9613.9613.961,500
Feb 13, 202513.9813.9813.9813.9813.98-
Feb 12, 202514.0814.0814.0814.0814.08-
Feb 11, 202514.0214.0214.0214.0214.02-
Feb 10, 202514.0214.0214.0214.0214.02-
Feb 7, 202514.0214.0214.0214.0214.02-
Feb 6, 202513.9613.9613.9613.9613.96-
Feb 5, 202513.6613.8213.6613.8213.82320
Feb 4, 202514.1014.1014.1014.1014.10-
Feb 3, 202514.1014.1014.1014.1014.10-
Jan 31, 202514.0014.0014.0014.0014.00-
Jan 30, 202514.0214.0214.0214.0214.02-
Jan 29, 202513.8613.8613.8613.8613.86-
Jan 28, 202513.8613.8613.8613.8613.86-
Jan 27, 202513.9613.9613.7013.8613.86304
Jan 24, 202514.0814.0814.0814.0814.08-
Jan 23, 202514.0214.0814.0214.0814.081,260
Jan 22, 202513.9813.9813.9813.9813.98-
Jan 21, 202513.3013.3013.3013.3013.30-
Jan 20, 202513.3013.3013.3013.3013.30-
Jan 17, 202513.3013.3013.3013.3013.30-
Jan 16, 202513.3013.3013.3013.3013.301,000
Jan 15, 202513.2813.3013.2813.3013.30100
Jan 14, 202512.7612.9612.7612.9612.96300
Jan 13, 202512.5812.7412.5812.7412.74200
Jan 10, 202512.6612.6612.6612.6612.66-
Jan 9, 202512.6612.6612.6612.6612.66-
Jan 8, 202512.6412.6412.6412.6412.64-
Jan 7, 202512.6412.6412.6412.6412.6460
Jan 6, 202512.4612.4612.4612.4612.46-
Jan 3, 202512.2212.2212.2212.2212.22300
Jan 2, 202512.0012.0012.0012.0012.00800
Dec 30, 202411.9811.9811.9811.9811.98-
Dec 27, 202411.9811.9811.9811.9811.98-
Dec 23, 202412.0612.0612.0612.0612.06-
Dec 20, 202411.9811.9811.9811.9811.98-
Dec 19, 202412.0412.0412.0412.0412.04-
Dec 18, 202412.0412.0412.0412.0412.04-
Dec 17, 202411.9811.9811.9811.9811.98-
Dec 16, 202411.9212.0011.9212.0012.00610
Dec 13, 202411.9811.9811.9811.9811.98-
Dec 12, 202411.8611.8611.7811.7811.7860
Dec 11, 202411.7411.7411.7411.7411.74-
Dec 10, 202411.6811.6811.6811.6811.68-
Dec 9, 202411.6411.6811.6411.6811.68910
Dec 6, 202411.7411.7411.7411.7411.74-
Dec 5, 202411.6611.6811.6611.6811.68300
Dec 4, 202411.3611.3611.3611.3611.36-
Dec 3, 202411.3611.3611.3611.3611.36-
Dec 2, 202411.6411.6411.3611.3611.361,200
Nov 29, 202411.5811.5811.5811.5811.58-
Nov 28, 202411.5611.5611.5611.5611.56-
Nov 27, 202411.5411.5611.5411.5611.56975
Nov 26, 202411.2411.4011.2411.4011.40311
Nov 25, 202411.5211.5211.5211.5211.52-
Nov 22, 202411.5611.5611.5211.5211.52400
Nov 21, 202411.6211.6211.6211.6211.62-
Nov 20, 202411.6411.6411.6411.6411.64-
Nov 19, 202411.6611.6611.6611.6611.66-
Nov 18, 202411.4611.4611.4611.4611.46-
Nov 15, 202411.3611.4611.3611.4611.4620
Nov 14, 202411.4411.4411.4411.4411.44-
Nov 13, 202411.3611.4411.3611.3811.38463
Nov 12, 202411.3811.3811.3811.3811.38-
Nov 11, 202411.4811.4811.4811.4811.48-
Nov 8, 202411.4611.5011.4611.5011.50100
Nov 7, 202411.4411.4611.4411.4611.4648
Nov 6, 202411.3811.3811.3811.3811.38-
Nov 5, 202411.3011.3011.3011.3011.30-
Nov 4, 202411.7811.7811.7811.7811.78-
Nov 1, 202411.7811.7811.7811.7811.781,270
Oct 31, 202411.4611.4611.4611.4611.4670
Oct 30, 202411.5811.5811.5811.5811.58-
Oct 29, 202411.6011.6011.6011.6011.60-
Oct 28, 202411.6011.7611.5811.7211.725,059
Oct 25, 202411.4811.4811.4811.4811.48-
Oct 24, 202411.5611.5611.5611.5611.56-
Oct 23, 202411.5611.5611.5611.5611.56-
Oct 22, 202411.5811.5811.5011.5011.50679
Oct 21, 202411.4611.4611.4611.4611.46-
Oct 18, 202411.4011.4011.4011.4011.40400
Oct 17, 202411.3011.3011.3011.3011.30-
Oct 16, 202411.6811.6811.6811.6811.68-
Oct 15, 202411.6811.6811.6811.6811.68-
Oct 14, 202411.5011.5011.5011.5011.50-
Oct 11, 202411.7011.7011.7011.7011.70-
Oct 10, 202411.7011.7011.7011.7011.70-
Oct 9, 202411.5811.5811.5811.5811.58-
Oct 8, 202411.4211.4211.4211.4211.42250
Oct 7, 202411.4211.4211.4211.4211.42-
Oct 4, 202411.1211.1211.1211.1211.12-
Oct 3, 202411.1211.1211.1211.1211.12-
Oct 2, 202411.2011.2011.1211.1211.12562
Oct 1, 202411.2211.2811.2211.2811.2889
Sep 30, 202411.6611.6611.5211.5211.52400
Sep 27, 202411.6611.6611.6611.6611.66-
Sep 26, 202411.5811.5811.5811.5811.58-
Sep 25, 202411.5811.5811.5811.5811.58100
Sep 24, 202411.7211.7611.7211.7611.76542
Sep 23, 202411.9011.9611.9011.9611.96258
Sep 20, 202411.9011.9011.9011.9011.90-
Sep 19, 202411.7011.9011.6611.9011.901,600
Sep 18, 202411.8011.8011.6411.6411.64400
Sep 17, 202411.6611.6611.6611.6611.6610
Sep 16, 202411.7611.7611.7611.7611.76-
Sep 13, 202411.8411.8411.8411.8411.84-
Sep 12, 202412.0012.0012.0012.0012.00-
Sep 11, 202412.1612.2012.1612.2012.201
Sep 10, 202412.4212.4212.4212.4212.42-
Sep 9, 202412.3812.3812.2612.2612.262
Sep 6, 202412.2012.2012.2012.2012.20-
Sep 5, 202412.3012.3012.2612.2612.26500
Sep 4, 202412.5612.5612.2412.2412.2450
Sep 3, 202412.5012.5612.5012.5612.56160
Sep 2, 202412.7012.7012.7012.7012.70-
Aug 30, 202412.7612.8612.7612.8612.86100
Aug 29, 202412.8412.8412.7812.7812.7895
Aug 28, 202412.8212.8212.6812.6812.68415
Aug 27, 202412.7612.8412.6012.6012.60785
Aug 26, 202412.4812.8412.4012.6612.66240
Aug 23, 202412.2212.2212.2212.2212.22-
Aug 22, 202412.2412.2412.0612.1612.161,660
Aug 21, 202412.1012.1012.0812.0812.08340
Aug 20, 202411.9812.1011.9812.1012.10180
Aug 19, 202412.0012.1412.0012.1412.14670
Aug 16, 202411.5011.6611.5011.5011.50595
Aug 15, 202411.4011.4011.4011.4011.40-
Aug 14, 202411.1011.1011.1011.1011.10-
Aug 13, 202411.1011.1011.1011.1011.10491
Aug 12, 202410.9210.9210.9210.9210.92-
Aug 9, 202410.6610.8610.6610.8610.86500
Aug 8, 202410.8010.8010.8010.8010.80-
Aug 7, 202410.6010.6010.6010.6010.60-
Aug 6, 202410.5010.6410.5010.6410.64120
Aug 5, 202410.6410.6410.4610.4610.46320
Aug 2, 202410.2410.2410.2410.2410.24-
Aug 1, 202410.2410.2410.2410.2410.24-
Jul 31, 202410.2410.2410.2410.2410.24-
Jul 30, 202410.2410.2410.2410.2410.24-
Jul 29, 202410.3010.3010.2410.2410.24340
Jul 26, 202410.3010.3010.3010.3010.30-
Jul 25, 202410.4010.4010.4010.4010.40412
Jul 24, 202410.6010.6010.6010.6010.60-
Jul 23, 202410.6210.6210.6210.6210.62-
Jul 22, 202410.6210.7410.6210.7410.74140
Jul 19, 202410.6210.6210.6210.6210.62-
Jul 18, 202410.7610.7610.7610.7610.76-
Jul 17, 202411.0411.0410.8210.8210.8273
Jul 16, 202411.0011.0011.0011.0011.00100
Jul 15, 202411.0611.0610.9010.9010.901,010
Jul 12, 202410.9011.0410.9011.0411.04400
Jul 11, 202410.8610.8610.8610.8610.86-
Jul 10, 202410.6010.8010.5810.7410.74633
Jul 9, 202410.6810.6810.6810.6810.68-
Jul 8, 202410.7810.7810.6810.6810.68100
Jul 5, 202410.8010.8010.6610.6610.661,925
Jul 4, 202410.8010.8010.6610.6610.66100
Jul 3, 202411.0811.0811.0811.0811.08-
Jul 2, 202411.0811.0811.0811.0811.08320
Jul 1, 202410.7810.7810.7810.7810.78-
Jun 28, 202410.8410.8410.7810.7810.78146
Jun 27, 202411.1611.1611.1611.1611.16-
Jun 26, 202411.1611.1611.1611.1611.16-
Jun 25, 202411.2211.2211.2211.2211.22-
Jun 24, 202411.3811.3811.2211.2211.22900
Jun 21, 202411.5011.5011.4011.4011.4010,000
Jun 20, 202411.4211.4211.4211.4211.42-
Jun 19, 202411.4211.4211.4211.4211.42-
Jun 18, 202411.5211.5211.4811.4811.48207
Jun 17, 202411.5211.5411.5011.5411.541,305
Jun 14, 202411.5811.5811.5811.5811.58-
Jun 13, 202411.6611.6611.6611.6611.66-
Jun 12, 202411.5211.5211.5011.5011.50933
Jun 11, 202411.5211.5811.5011.5811.582,687
Jun 10, 202411.5011.5811.5011.5811.58130
Jun 7, 202411.8611.8611.5811.7011.701,125
Jun 6, 202411.6011.6811.5211.6811.68150
Jun 5, 202411.6811.6811.6811.6811.68-
Jun 4, 202411.7211.7211.7211.7211.72-
Jun 3, 202411.7611.8211.7611.8211.82422
May 31, 202411.8411.8411.8411.8411.84-
May 30, 202411.9011.9011.9011.9011.90-
May 29, 202411.8411.8411.8411.8411.84-
May 28, 202411.7011.8011.7011.7011.701,000
May 27, 202411.5211.6611.5211.6611.66100
May 24, 202411.5211.5211.5211.5211.52-
May 23, 202411.6611.6611.5011.5011.50100
May 22, 202411.5811.6611.5811.6611.661,000
May 21, 202411.7211.7211.7211.7211.72-
May 20, 202411.8211.8211.8211.8211.82-
May 17, 202411.8011.8811.8011.8811.8840
May 16, 202411.8611.8611.8611.8611.86-
May 15, 202411.8011.9011.7011.8611.862,679
May 14, 202411.6611.6611.6611.6611.66-
May 13, 202411.5211.5211.5211.5211.52-
May 10, 202411.7011.7011.6211.6211.622,000
May 9, 202411.6611.6611.6611.6611.66-
May 8, 202411.6811.6811.6811.6811.68-
May 7, 202411.4411.4411.4411.4411.44-
May 6, 202411.3211.4011.3211.4011.40200
May 3, 202411.6011.6011.6011.6011.60-
May 2, 202411.3211.4011.3211.4011.40100
Apr 30, 202411.6211.6211.6211.6211.62-
Apr 29, 202411.6011.6011.6011.6011.60-
Apr 26, 202411.4011.4811.4011.4811.48326
Apr 25, 2024 0.50 Dividend
Apr 25, 202411.5011.5011.5011.5011.50-
Apr 24, 202411.8411.8411.8011.8011.30100
Apr 23, 202411.9011.9011.9011.9011.40-
Apr 22, 202411.8011.8011.8011.8011.30-
Apr 19, 202411.7811.7811.7811.7811.28-
Apr 18, 202411.7011.7411.7011.7411.24100
Apr 17, 202411.8211.8211.8211.8211.32-
Apr 16, 202412.1012.1012.0212.0211.5125
Apr 15, 202411.9212.1611.9212.1611.64936
Apr 12, 202411.9611.9611.6811.6811.193,865
Apr 11, 202411.8811.8811.8611.8611.36490
Apr 10, 202412.0412.1412.0412.1411.63400
Apr 9, 202411.9212.1011.9212.1011.59500
Apr 8, 202411.6211.6211.6211.6211.13-
Apr 5, 202411.6211.6211.6211.6211.13-
Apr 4, 202411.9011.9011.6611.6611.171,760

Related Tickers

MXHN.DE MAX Automation SE
5.98
-0.33%
 
ILT.DE Illinois Tool Works Inc.
208.80
-4.96%
 
DAR.DE DATRON AG
7.35
-3.27%
 
XY6.DE Xylem Inc.
95.44
-6.29%
 
PAR.DE Parker-Hannifin Corporation
500.00
-1.88%
 
WSU.DE WashTec AG
38.50
-2.04%
 
IJ8.DE ITM Power Plc
0.3106
-8.32%
 
PFV.DE Pfeiffer Vacuum Technology AG
155.00
0.00%
 
RSL2.DE R. STAHL AG
18.60
-2.62%
 
KSB.DE KSB SE & Co. KGaA
720.00
-8.86%