Frankfurt - Delayed Quote EUR

Semperit Aktiengesellschaft Holding (SEW.F)

Compare
12.86
+0.14
+(1.10%)
As of 8:03:08 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202512.8612.8612.8612.8612.86100
Jan 14, 202512.7212.7212.7212.7212.72-
Jan 13, 202512.5412.8212.5412.8212.82100
Jan 10, 202512.4812.4812.4812.4812.48-
Jan 9, 202512.4012.4012.4012.4012.40-
Jan 8, 202512.6012.6212.6012.6212.62200
Jan 7, 202512.3412.4612.3412.4612.46200
Jan 6, 202512.2812.2812.2612.2612.26200
Jan 3, 202512.0812.0812.0812.0812.08-
Jan 2, 202511.7811.7811.7811.7811.78-
Dec 30, 202411.8211.8211.8211.8211.82-
Dec 27, 202411.9211.9211.8411.8411.8433
Dec 23, 202411.7811.7811.7811.7811.78-
Dec 20, 202411.8811.8811.8211.8211.82100
Dec 19, 202411.7811.7811.7811.7811.78-
Dec 18, 202411.9211.9211.9211.9211.92-
Dec 17, 202411.9411.9611.9411.9611.96100
Dec 16, 202411.8612.0011.8612.0012.00150
Dec 13, 202411.7411.7411.7411.7411.74-
Dec 12, 202411.7011.7011.7011.7011.70-
Dec 11, 202411.6411.8011.6411.8011.801,000
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, 202411.3611.7211.3611.7211.7225
Nov 29, 202411.3811.3811.3811.3811.38-
Nov 28, 202411.4611.4611.4611.4611.46-
Nov 27, 202411.3211.3211.3211.3211.32-
Nov 26, 202411.3411.3411.3411.3411.34-
Nov 25, 202411.4411.4411.4411.4411.44-
Nov 22, 202411.5211.5211.5211.5211.52-
Nov 21, 202411.5211.5211.5211.5211.52-
Nov 20, 202411.3811.3811.3811.3811.38-
Nov 19, 202411.2611.5011.2611.5011.502,230
Nov 18, 202411.3411.3411.3411.3411.34-
Nov 15, 202411.2611.2611.2611.2611.26-
Nov 14, 202411.2811.2811.2811.2811.28-
Nov 13, 202411.2611.3211.2611.3211.32400
Nov 12, 202411.2611.2611.2611.2611.26-
Nov 11, 202411.6011.6011.6011.6011.6025
Nov 8, 202411.3211.3211.3211.3211.32-
Nov 7, 202411.3611.3611.3611.3611.36-
Nov 6, 202411.2611.4211.2611.4211.42220
Nov 5, 202411.3811.3811.3811.3811.38-
Nov 4, 202411.4211.4211.4211.4211.42-
Nov 1, 202411.3212.0011.3211.8811.88800
Oct 31, 202411.4211.4211.4211.4211.42-
Oct 30, 202411.4811.6811.4811.6811.68300
Oct 29, 202411.5611.5611.5611.5611.56-
Oct 28, 202411.4411.4411.4411.4411.44-
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, 202411.3411.3411.3411.3411.34-
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, 202411.2011.4411.2011.4411.44100
Oct 3, 202411.0811.0811.0811.0811.08-
Oct 2, 202411.1211.1211.1211.1211.12150
Oct 1, 202411.4611.6211.4611.6211.628
Sep 30, 202411.7411.7411.6411.6411.641,000
Sep 27, 202411.7811.7811.7811.7811.78-
Sep 26, 202411.6011.7611.6011.7611.76400
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, 202411.6811.6811.6811.6811.68-
Sep 19, 202411.6211.6211.6211.6211.62-
Sep 18, 202411.6011.6011.6011.6011.60-
Sep 17, 202411.6811.6811.6811.6811.68-
Sep 16, 202411.7811.7811.7811.7811.78-
Sep 13, 202412.0612.0611.7811.7811.7810
Sep 12, 202412.3212.3212.3212.3212.32-
Sep 11, 202412.1612.1612.1612.1612.16-
Sep 10, 202412.1612.1612.1612.1612.16-
Sep 9, 202412.2412.2412.2412.2412.24-
Sep 6, 202412.1412.1412.1412.1412.14-
Sep 5, 202412.0812.2412.0812.2412.24100
Sep 4, 202412.2412.2412.1812.1812.18300
Sep 3, 202412.5612.5612.4612.4612.4650
Sep 2, 202412.8012.8012.8012.8012.80-
Aug 30, 202412.6212.6212.6212.6212.62-
Aug 29, 202412.7012.9212.7012.9212.92115
Aug 28, 202412.6812.8412.6812.8012.80950
Aug 27, 202412.5412.7612.5412.7612.76400
Aug 26, 202412.1612.1612.1612.1612.16-
Aug 23, 202412.0612.0612.0612.0612.06-
Aug 22, 202411.9612.1211.9612.1212.1250
Aug 21, 202411.9812.1011.9812.1012.1054
Aug 20, 202412.0012.0012.0012.0012.00-
Aug 19, 202411.5211.5211.5211.5211.52-
Aug 16, 202411.3211.3211.3211.3211.32-
Aug 15, 202411.3611.3611.3611.3611.36-
Aug 14, 202411.4411.5811.4411.5811.5885
Aug 13, 202410.8411.4010.8411.2811.28350
Aug 12, 202410.8010.8010.8010.8010.80-
Aug 9, 202410.7410.7410.7410.7410.74-
Aug 8, 202410.4210.4210.4210.4210.42-
Aug 7, 202410.5810.5810.5610.5610.5630
Aug 6, 202410.4010.4010.4010.4010.40400
Aug 5, 202410.8010.8010.8010.8010.8060
Aug 2, 202410.8811.0010.7611.0011.00400
Aug 1, 202410.7410.7410.7210.7210.72240
Jul 31, 202411.1411.3410.8210.8210.82153
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, 202410.4610.4610.4610.4610.46-
Jul 24, 202410.4810.4810.4810.4810.48-
Jul 23, 202410.6410.6410.5610.5610.5650
Jul 22, 202410.5810.8410.5810.8410.84100
Jul 19, 202410.8210.8210.8210.8210.82-
Jul 18, 202410.7610.7610.7610.7610.76-
Jul 17, 202410.6010.7810.6010.7810.782,000
Jul 16, 202410.8210.8210.8210.8210.82-
Jul 15, 202410.7810.7810.7810.7810.78-
Jul 12, 202410.7810.7810.7810.7810.78-
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, 202410.7610.7610.7610.7610.76100
Jul 5, 202410.6210.6210.6210.6210.62-
Jul 4, 202410.5410.6810.5410.6810.68320
Jul 3, 202410.6810.6810.5610.5610.56150
Jul 2, 202411.0411.0410.8410.8410.84200
Jul 1, 202410.9210.9210.9210.9210.92-
Jun 28, 202410.7210.9410.7210.9410.94758
Jun 27, 202411.1611.1610.9010.9010.90200
Jun 26, 202411.2211.2211.2211.2211.22-
Jun 25, 202411.2011.2011.2011.2011.20-
Jun 24, 202411.3811.4011.3811.4011.4070
Jun 21, 202411.3811.3811.3811.3811.38-
Jun 20, 202411.4011.4011.4011.4011.40-
Jun 19, 202411.4011.6811.4011.6811.6825
Jun 18, 202411.5011.5411.4811.5411.54145
Jun 17, 202411.4811.4811.4811.4811.48-
Jun 14, 202411.6611.6611.6611.6611.66-
Jun 13, 202411.7011.7811.7011.7811.7810
Jun 12, 202411.4411.4411.4411.4411.44-
Jun 11, 202411.4811.4811.4811.4811.48-
Jun 10, 202411.6011.6011.6011.6011.60470
Jun 7, 202411.6411.7211.6411.7211.7218
Jun 6, 202411.6011.6011.6011.6011.60-
Jun 5, 202411.6811.6811.6811.6811.68-
Jun 4, 202411.6411.6411.6411.6411.64-
Jun 3, 202411.8211.8211.6611.6611.6642
May 31, 202411.8211.8211.8211.8211.82-
May 30, 202411.7011.7011.7011.7011.70-
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, 202411.7411.7411.7411.7411.74181
May 16, 202411.7811.7811.7811.7811.78-
May 15, 202411.3011.9211.3011.9011.90387
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, 202411.5411.5411.5411.5411.54-
May 3, 202411.3811.3811.3811.3811.38-
May 2, 202411.5611.5611.5611.5611.56-
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, 202411.2211.7011.2211.7011.7025
Apr 24, 202411.7211.8611.7211.8611.36200
Apr 23, 202411.7811.7811.7811.7811.28-
Apr 22, 202411.8011.8011.8011.8011.30-
Apr 19, 202411.6011.6011.6011.6011.11-
Apr 18, 202411.7411.7411.7411.7411.25-
Apr 17, 202411.9611.9611.9611.9611.46-
Apr 16, 202411.8811.8811.8611.8611.36300
Apr 15, 202411.6611.6611.6611.6611.17-
Apr 12, 202411.9011.9011.9011.9011.40-
Apr 11, 202412.0412.0412.0412.0411.53320
Apr 10, 202412.1012.1612.1012.1611.6530
Apr 9, 202411.8211.8211.8211.8211.32-
Apr 8, 202411.5811.7611.5811.7611.2688
Apr 5, 202411.5611.5611.5611.5611.07-
Apr 4, 202411.9012.1011.9012.1011.5912
Apr 3, 202411.7011.7211.7011.7211.23250
Apr 2, 202412.1612.1611.8811.8811.388
Mar 28, 202411.0411.4811.0411.4811.00300
Mar 27, 202411.0211.1811.0211.1810.71100
Mar 26, 202411.2811.2811.2811.2810.80-
Mar 25, 202411.2411.2411.2411.2410.77-
Mar 22, 202411.2411.3611.2411.3610.88745
Mar 21, 202411.3011.3011.3011.3010.82-
Mar 20, 202411.2411.2411.2411.2410.77-
Mar 19, 202411.5811.5811.5811.5811.09-
Mar 18, 202411.3011.6211.3011.6211.1365
Mar 15, 202411.6211.6211.5011.5011.02275
Mar 14, 202411.9611.9811.9011.9011.403,595
Mar 13, 202412.1212.3412.0012.0011.49678
Mar 12, 202412.0812.2212.0812.2211.7020
Mar 11, 202412.0212.0212.0212.0211.51-
Mar 8, 202412.0412.2012.0412.2011.69200
Mar 7, 202412.2212.2212.2212.2211.70-
Mar 6, 202412.2812.2812.2812.2811.76-
Mar 5, 202412.2812.2812.2812.2811.76-
Mar 4, 202412.7012.7012.7012.7012.16-
Mar 1, 202412.8212.8212.6012.6012.07327
Feb 29, 202413.3213.3213.3213.3212.76-
Feb 28, 202413.2213.2213.2013.2012.64250
Feb 27, 202413.1613.1613.1613.1612.61-
Feb 26, 202413.1013.1013.1013.1012.55-
Feb 23, 202413.2413.2413.2013.2212.66150
Feb 22, 202413.6213.6213.6213.6213.05-
Feb 21, 202413.4813.4813.4813.4812.91100
Feb 20, 202413.6613.6613.6613.6613.08-
Feb 19, 202413.7413.8013.7413.8013.22100
Feb 16, 202413.6013.7613.6013.7613.18200
Feb 15, 202413.5413.7013.5413.7013.121,600
Feb 14, 202413.1013.2813.1013.2812.72210
Feb 13, 202413.3013.3013.3013.3012.74200
Feb 12, 202413.3013.3013.3013.3012.74-
Feb 9, 202413.5213.5213.5213.5212.95-
Feb 8, 202413.1813.1813.1813.1812.62-
Feb 7, 202413.5413.5413.2013.2012.64500
Feb 6, 202413.1413.6813.1413.6813.10500
Feb 5, 202413.8213.8213.3213.3212.761,450
Feb 2, 202414.6414.6413.7413.7413.16300
Feb 1, 202414.4614.9014.4614.8814.25300
Jan 31, 202414.5614.5614.5614.5613.95-
Jan 30, 202414.7614.7614.7014.7014.0850
Jan 29, 202415.1415.1415.1415.1414.50220
Jan 26, 202414.6214.6214.6214.6214.00-
Jan 25, 202414.7014.7014.7014.7014.08-
Jan 24, 202415.1215.1215.1215.1214.48100
Jan 23, 202414.1414.1414.1414.1413.54-
Jan 22, 202414.8014.8014.8014.8014.1881
Jan 19, 202414.2414.2414.2414.2413.64-
Jan 18, 202414.4614.4614.4414.4413.83500
Jan 17, 202414.3614.3614.3614.3613.75-
Jan 16, 202414.4014.7614.4014.7614.14500
Jan 15, 202415.3015.3014.5814.5813.971,380