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

Munich - Delayed Quote EUR

Semperit AG Holding (SEW.MU)

13.40
+0.12
+(0.90%)
At close: April 30 at 8:04:27 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202513.4013.4013.4013.4013.40-
Apr 29, 202513.2813.2813.2813.2813.28-
Apr 28, 202512.9412.9412.9412.9412.94-
Apr 25, 2025 0.5 Dividend
Apr 25, 202512.8012.8012.8012.8012.80-
Apr 24, 202513.2213.2213.2213.2212.72-
Apr 23, 202513.5213.5213.5213.5213.01-
Apr 22, 202513.3413.3413.3413.3412.84-
Apr 17, 202513.0613.0613.0613.0612.57-
Apr 16, 202512.9612.9612.9612.9612.47-
Apr 15, 202512.9612.9612.9612.9612.47-
Apr 14, 202512.7012.7012.7012.7012.22-
Apr 11, 202512.7012.7012.7012.7012.22-
Apr 10, 202513.4413.4413.4413.4412.93-
Apr 9, 202512.2812.2811.8611.8611.41200
Apr 8, 202512.9412.9412.9412.9412.45-
Apr 7, 202511.5411.5411.5411.5411.10-
Apr 4, 202513.2413.2413.2413.2412.74-
Apr 3, 202514.2614.2614.2614.2613.72-
Apr 2, 202514.6014.6014.6014.6014.05-
Apr 1, 202514.8214.8214.8214.8214.26-
Mar 31, 202514.8214.8214.8214.8214.26-
Mar 28, 202514.8214.8214.8214.8214.26-
Mar 27, 202514.9614.9614.9614.9614.39-
Mar 26, 202514.9614.9614.9614.9614.39-
Mar 25, 202514.9614.9614.9614.9614.39-
Mar 24, 202514.7414.7414.7414.7414.18-
Mar 21, 202514.7414.7414.7414.7414.18-
Mar 20, 202514.1414.1414.1414.1413.61-
Mar 19, 202514.1414.1414.1414.1413.61-
Mar 18, 202514.1414.1414.1414.1413.61-
Mar 17, 202514.1214.1214.1214.1213.59-
Mar 14, 202513.8013.8013.8013.8013.28-
Mar 13, 202513.9813.9813.9813.9813.45-
Mar 12, 202514.1214.1214.1214.1213.59-
Mar 11, 202514.4214.4214.4214.4213.87-
Mar 10, 202514.4014.4014.4014.4013.86-
Mar 7, 202514.1214.1214.1214.1213.59-
Mar 6, 202514.1214.1214.1214.1213.59-
Mar 5, 202514.1214.1214.1214.1213.59-
Mar 4, 202513.9613.9613.9613.9613.43-
Mar 3, 202514.0814.0814.0814.0813.55-
Feb 28, 202514.0814.0814.0814.0813.55-
Feb 27, 202514.0814.0814.0814.0813.55-
Feb 26, 202514.1414.1414.1414.1413.61-
Feb 25, 202514.1414.1414.1414.1413.61-
Feb 24, 202514.1414.1414.1414.1413.61-
Feb 21, 202514.0814.0814.0814.0813.55-
Feb 20, 202514.0814.0814.0814.0813.55-
Feb 19, 202514.0814.0814.0814.0813.55-
Feb 18, 202514.0814.0814.0814.0813.55-
Feb 17, 202513.9813.9813.9813.9813.45-
Feb 14, 202513.9813.9813.9813.9813.45-
Feb 13, 202513.9813.9813.9813.9813.45-
Feb 12, 202513.9813.9813.9813.9813.45-
Feb 11, 202513.8813.8813.8813.8813.36-
Feb 10, 202513.8613.8613.8613.8613.34-
Feb 7, 202513.8613.8613.8613.8613.34-
Feb 6, 202513.8613.8613.8613.8613.34-
Feb 5, 202513.8613.8613.8613.8613.34-
Feb 4, 202513.8813.8813.8813.8813.36-
Feb 3, 202513.8613.8613.8613.8613.34-
Jan 31, 202513.8613.8613.8613.8613.34-
Jan 30, 202513.7213.7213.7213.7213.20-
Jan 29, 202513.7213.7213.7213.7213.20-
Jan 28, 202513.8013.8013.8013.8013.28-
Jan 27, 202514.0214.0214.0214.0213.49-
Jan 24, 202514.0814.0814.0814.0813.55-
Jan 23, 202514.0814.0814.0814.0813.55-
Jan 22, 202514.0814.0814.0814.0813.55-
Jan 21, 202514.0814.0814.0814.0813.55-
Jan 20, 202514.0814.0814.0814.0813.55-
Jan 17, 202514.0814.0814.0814.0813.55-
Jan 16, 202513.3013.3013.3013.3012.80-
Jan 15, 202512.8412.8412.8412.8412.35-
Jan 14, 202512.6412.6412.6412.6412.16-
Jan 13, 202512.5812.5812.5812.5812.10-
Jan 10, 202512.5812.5812.5812.5812.10-
Jan 9, 202512.5812.5812.5812.5812.10-
Jan 8, 202512.5812.5812.5812.5812.10-
Jan 7, 202512.3812.3812.3812.3811.91-
Jan 6, 202512.2612.2612.2612.2611.80-
Jan 3, 202512.0612.0612.0612.0611.60-
Jan 2, 202511.8811.8811.8811.8811.43-
Dec 30, 202411.8811.8811.8811.8811.43-
Dec 27, 202411.9811.9811.8811.8811.43280
Dec 23, 202411.9011.9011.9011.9011.45-
Dec 20, 202411.9011.9011.9011.9011.45-
Dec 19, 202411.9011.9011.9011.9011.45-
Dec 18, 202411.9011.9011.9011.9011.45-
Dec 17, 202411.8811.8811.8811.8811.43-
Dec 16, 202411.8611.8611.8611.8611.41-
Dec 13, 202411.7411.7411.7411.7411.30-
Dec 12, 202411.7011.7011.7011.7011.26-
Dec 11, 202411.6411.6411.6411.6411.20-
Dec 10, 202411.6211.6211.6211.6211.18-
Dec 9, 202411.6211.6211.6211.6211.18-
Dec 6, 202411.5811.5811.5811.5811.14-
Dec 5, 202411.5811.5811.5811.5811.14-
Dec 4, 202411.5411.5411.5411.5411.10-
Dec 3, 202411.4811.4811.4811.4811.05-
Dec 2, 202411.4811.4811.4811.4811.05-
Nov 29, 202411.4811.4811.4811.4811.05-
Nov 28, 202411.4811.4811.4811.4811.05-
Nov 27, 202411.4811.4811.4811.4811.05-
Nov 26, 202411.5211.5211.5211.5211.08-
Nov 25, 202411.5211.5211.5211.5211.08-
Nov 22, 202411.5211.5211.5211.5211.08-
Nov 21, 202411.5211.5211.5211.5211.08-
Nov 20, 202411.3811.3811.3811.3810.95-
Nov 19, 202411.3211.3211.3211.3210.89-
Nov 18, 202411.3211.3211.3211.3210.89-
Nov 15, 202411.3211.3211.3211.3210.89-
Nov 14, 202411.4411.4411.3211.3210.89300
Nov 13, 202411.4411.4411.4411.4411.01-
Nov 12, 202411.4411.4411.4411.4411.01-
Nov 11, 202411.5211.5211.5211.5211.08-
Nov 8, 202411.5211.5211.5211.5211.08-
Nov 7, 202411.5211.5211.5211.5211.08-
Nov 6, 202411.5211.5211.5211.5211.08-
Nov 5, 202411.5211.5211.5211.5211.08-
Nov 4, 202411.5211.5211.5211.5211.08-
Nov 1, 202411.5211.5211.5211.5211.08-
Oct 31, 202411.5811.5811.5811.5811.14-
Oct 30, 202411.5811.5811.5811.5811.14-
Oct 29, 202411.5811.5811.5811.5811.14-
Oct 28, 202411.4811.4811.4811.4811.05-
Oct 25, 202411.4811.4811.4811.4811.05-
Oct 24, 202411.4811.4811.4811.4811.05-
Oct 23, 202411.4811.4811.4811.4811.05-
Oct 22, 202411.4811.4811.4811.4811.05-
Oct 21, 202411.4811.4811.4811.4811.05-
Oct 18, 202411.4811.4811.4811.4811.05-
Oct 17, 202411.4811.4811.4811.4811.05-
Oct 16, 202411.6011.6011.6011.6011.16-
Oct 15, 202411.6011.6011.6011.6011.16-
Oct 14, 202411.6011.6011.6011.6011.16-
Oct 11, 202411.5611.5611.5611.5611.12-
Oct 10, 202411.5411.5411.5411.5411.10-
Oct 9, 202411.5411.5411.5411.5411.10-
Oct 8, 202411.3611.3611.3611.3610.93-
Oct 7, 202411.3611.3611.3611.3610.93-
Oct 4, 202411.2011.2011.2011.2010.78-
Oct 3, 202411.2011.2011.2011.2010.78-
Oct 2, 202411.3611.3611.3611.3610.93-
Oct 1, 202411.6211.6211.6211.6211.18-
Sep 30, 202411.7811.7811.7811.7811.33-
Sep 27, 202411.7811.7811.7811.7811.33-
Sep 26, 202411.7011.7011.7011.7011.26-
Sep 25, 202411.7011.7011.7011.7011.26-
Sep 24, 202411.8211.8211.8211.8211.37-
Sep 23, 202411.8211.8211.8211.8211.37-
Sep 20, 202411.7211.7211.7211.7211.28-
Sep 19, 202411.7211.7211.7211.7211.28-
Sep 18, 202411.7211.7211.7211.7211.28-
Sep 17, 202411.8611.8611.8611.8611.41-
Sep 16, 202411.9411.9411.9411.9411.49-
Sep 13, 202412.1812.1812.1812.1811.72-
Sep 12, 202412.3012.3012.3012.3011.83-
Sep 11, 202412.2612.2612.2612.2611.80-
Sep 10, 202412.2612.2612.2612.2611.80-
Sep 9, 202412.2612.2612.2612.2611.80-
Sep 6, 202412.2612.2612.2612.2611.80-
Sep 5, 202412.2812.2812.2812.2811.82-
Sep 4, 202412.4212.4212.4212.4211.95-
Sep 3, 202412.7412.7412.7412.7412.26-
Sep 2, 202412.8012.8012.8012.8012.32-
Aug 30, 202412.7012.7012.7012.7012.22-
Aug 29, 202412.7012.7012.7012.7012.22-
Aug 28, 202412.7012.7012.7012.7012.22-
Aug 27, 202412.5812.5812.5812.5812.10-
Aug 26, 202412.1612.5812.1612.5812.10440
Aug 23, 202412.0612.0612.0612.0611.60-
Aug 22, 202412.0212.0212.0212.0211.57-
Aug 21, 202412.0212.0212.0212.0211.57-
Aug 20, 202412.0212.0212.0212.0211.57-
Aug 19, 202411.5211.5211.5211.5211.08-
Aug 16, 202411.4211.4211.4211.4210.99-
Aug 15, 202411.4211.4211.4211.4210.99-
Aug 14, 202411.4211.4211.4211.4210.99-
Aug 13, 202410.8410.8410.8410.8410.43-
Aug 12, 202410.8010.8010.8010.8010.39-
Aug 9, 202410.7410.7410.7410.7410.33-
Aug 8, 202410.6210.6210.6210.6210.22-
Aug 7, 202410.6810.6810.6810.6810.28-
Aug 6, 202410.6810.6810.6810.6810.28-
Aug 5, 202410.8610.8610.8610.8610.45-
Aug 2, 202410.9010.9010.9010.9010.49-
Aug 1, 202410.9010.9010.9010.9010.49-
Jul 31, 202411.1811.1811.1811.1810.76-
Jul 30, 202410.3610.3610.3610.369.97-
Jul 29, 202410.3610.3610.3610.369.97-
Jul 26, 202410.5010.5010.5010.5010.10-
Jul 25, 202410.6410.6410.6410.6410.24-
Jul 24, 202410.6410.6410.6410.6410.24-
Jul 23, 202410.8210.8210.8210.8210.41-
Jul 22, 202410.7610.9010.7610.9010.49300
Jul 19, 202410.8210.8210.8210.8210.41-
Jul 18, 202410.7810.7810.7810.7810.37-
Jul 17, 202410.7810.7810.7810.7810.37-
Jul 16, 202410.8210.8210.8210.8210.41-
Jul 15, 202410.8010.8010.8010.8010.39-
Jul 12, 202410.8010.8010.8010.8010.39-
Jul 11, 202410.7010.7010.7010.7010.30-
Jul 10, 202410.7010.7010.7010.7010.30-
Jul 9, 202410.7010.7010.7010.7010.30-
Jul 8, 202410.7010.7010.7010.7010.30-
Jul 5, 202410.7010.7010.7010.7010.30-
Jul 4, 202410.7010.7010.7010.7010.30-
Jul 3, 202410.8410.8410.8410.8410.43-
Jul 2, 202411.1011.1011.1011.1010.68-
Jul 1, 202411.1011.1011.1011.1010.68250
Jun 28, 202410.8610.8610.8610.8610.45-
Jun 27, 202411.3011.3011.3011.3010.87-
Jun 26, 202411.3611.3611.3611.3610.93-
Jun 25, 202411.3611.3611.3611.3610.93-
Jun 24, 202411.5211.5211.5211.5211.08-
Jun 21, 202411.5211.5211.5211.5211.08-
Jun 20, 202411.5211.5211.5211.5211.08-
Jun 19, 202411.5211.5211.5211.5211.08-
Jun 18, 202411.6211.6211.6211.6211.18-
Jun 17, 202411.6211.6211.6211.6211.18-
Jun 14, 202411.7011.7011.7011.7011.26-
Jun 13, 202411.7011.7011.7011.7011.26-
Jun 12, 202411.5811.5811.5811.5811.14-
Jun 11, 202411.6411.6411.6411.6411.20-
Jun 10, 202411.7011.7011.7011.7011.26-
Jun 7, 202411.7411.7411.7411.7411.30-
Jun 6, 202411.7411.7411.7411.7411.30-
Jun 5, 202411.7811.7811.7811.7811.33-
Jun 4, 202411.7811.7811.7811.7811.33-
Jun 3, 202411.8211.8211.8211.8211.37-
May 31, 202411.8211.8211.8211.8211.37-
May 30, 202411.7211.7211.7211.7211.28-
May 29, 202411.6611.6611.6611.6611.22-
May 28, 202411.6611.6611.6611.6611.22-
May 27, 202411.6611.6611.6611.6611.22-
May 24, 202411.7211.7211.7211.7211.28-
May 23, 202411.7211.7211.7211.7211.28-
May 22, 202411.7211.7211.7211.7211.28-
May 21, 202411.7611.7611.7611.7611.32-
May 20, 202411.7611.7611.7611.7611.32-
May 17, 202411.7611.7611.7611.7611.32-
May 16, 202411.7611.7611.7611.7611.32-
May 15, 202411.6411.6411.6411.6411.20-
May 14, 202411.6411.6411.6411.6411.20-
May 13, 202411.6411.6411.6411.6411.20-
May 10, 202411.5811.5811.5811.5811.14-
May 9, 202411.5011.5011.5011.5011.07-
May 8, 202411.4611.4611.4611.4611.03-
May 7, 202411.4611.4611.4611.4611.03-
May 6, 202411.5811.5811.5811.5811.14-
May 3, 202411.5811.5811.5811.5811.14-
May 2, 202411.5811.5811.5811.5811.14-
Apr 30, 202411.5811.5811.5811.5811.14-