XETRA - Delayed Quote EUR

Shelly Group SE (SLYG.DE)

35.10

-0.10

(-0.28%)

At close: January 17 at 5:35:49 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	35.20	35.20	35.20	35.20	35.20	-
Jan 16, 2025	35.40	35.40	34.80	35.20	35.20	1,281
Jan 15, 2025	35.80	35.80	35.00	35.40	35.40	1,119
Jan 14, 2025	35.90	35.90	35.00	35.00	35.00	242
Jan 13, 2025	36.00	36.00	34.50	35.40	35.40	1,488
Jan 10, 2025	35.90	36.10	35.00	35.70	35.70	9,161
Jan 9, 2025	34.40	35.70	34.40	35.50	35.50	2,957
Jan 8, 2025	34.30	34.30	34.30	34.30	34.30	-
Jan 7, 2025	35.90	35.90	34.30	34.30	34.30	9,846
Jan 6, 2025	35.50	35.90	35.00	35.80	35.80	6,696
Jan 3, 2025	35.70	35.70	34.80	34.80	34.80	3,358
Jan 2, 2025	34.80	35.80	34.00	35.20	35.20	3,254
Dec 30, 2024	34.60	34.60	34.60	34.60	34.60	-
Dec 27, 2024	34.70	34.70	34.00	34.60	34.60	1,725
Dec 23, 2024	34.50	34.80	33.80	34.80	34.80	2,330
Dec 20, 2024	34.30	34.70	33.20	34.50	34.50	5,210
Dec 19, 2024	34.00	34.50	33.80	34.50	34.50	2,679
Dec 18, 2024	34.50	34.50	33.50	34.10	34.10	2,519
Dec 17, 2024	34.20	34.40	33.70	34.40	34.40	4,399
Dec 16, 2024	34.20	34.20	33.50	34.20	34.20	970
Dec 13, 2024	34.20	34.20	34.10	34.10	34.10	498
Dec 12, 2024	33.50	34.40	33.30	34.10	34.10	3,163
Dec 11, 2024	33.60	33.70	33.10	33.50	33.50	5,575
Dec 10, 2024	34.80	34.80	34.80	34.80	34.80	-
Dec 9, 2024	34.90	34.90	34.50	34.80	34.80	3,588
Dec 6, 2024	33.00	34.90	32.80	34.80	34.80	10,173
Dec 5, 2024	33.40	33.40	32.80	33.00	33.00	1,313
Dec 4, 2024	33.40	33.40	32.60	33.10	33.10	2,146
Dec 3, 2024	33.60	34.00	32.60	32.80	32.80	2,332
Dec 2, 2024	34.10	34.10	32.80	32.80	32.80	3,942
Nov 29, 2024	34.00	34.10	33.40	33.90	33.90	5,349
Nov 28, 2024	33.30	33.30	33.30	33.30	33.30	-
Nov 27, 2024	33.80	34.30	32.80	33.30	33.30	16,755
Nov 26, 2024	33.80	33.90	33.10	33.90	33.90	1,825
Nov 25, 2024	33.80	33.80	33.80	33.80	33.80	-
Nov 22, 2024	33.60	33.90	33.00	33.80	33.80	1,550
Nov 21, 2024	33.50	33.90	33.00	33.90	33.90	884
Nov 20, 2024	33.70	33.80	33.00	33.70	33.70	5,045
Nov 19, 2024	34.00	34.60	32.60	33.10	33.10	4,254
Nov 18, 2024	33.90	33.90	33.90	33.90	33.90	-
Nov 15, 2024	33.60	34.40	33.30	33.90	33.90	1,152
Nov 14, 2024	35.00	35.50	32.50	33.70	33.70	11,308
Nov 13, 2024	35.90	35.90	34.90	34.90	34.90	1,433
Nov 12, 2024	35.00	35.50	35.00	35.10	35.10	981
Nov 11, 2024	35.10	35.50	34.60	34.90	34.90	1,558
Nov 8, 2024	34.30	35.00	34.00	34.60	34.60	8,041
Nov 7, 2024	35.30	35.80	33.70	33.90	33.90	11,295
Nov 6, 2024	35.90	35.90	34.20	35.30	35.30	2,976
Nov 5, 2024	34.40	36.00	34.00	35.60	35.60	15,253
Nov 4, 2024	34.40	35.00	34.30	34.40	34.40	3,880
Nov 1, 2024	34.30	34.30	33.30	34.20	34.20	19,949
Oct 31, 2024	33.70	34.30	32.90	34.30	34.30	5,595
Oct 30, 2024	32.60	34.70	32.60	33.70	33.70	3,491
Oct 29, 2024	33.50	33.80	30.50	31.90	31.90	13,400
Oct 28, 2024	33.60	34.00	32.90	33.50	33.50	3,988
Oct 25, 2024	33.00	34.60	32.80	32.80	32.80	4,381
Oct 24, 2024	33.40	34.40	33.40	33.80	33.80	3,634
Oct 23, 2024	34.70	34.70	33.10	33.10	33.10	1,111
Oct 22, 2024	33.10	33.30	32.90	33.30	33.30	2,161
Oct 21, 2024	34.40	34.90	32.90	32.90	32.90	6,959
Oct 18, 2024	32.90	34.30	32.90	34.10	34.10	2,272
Oct 17, 2024	34.00	34.90	33.20	33.20	33.20	8,397
Oct 16, 2024	34.00	34.40	33.70	33.70	33.70	5,239
Oct 15, 2024	34.10	34.10	33.50	33.80	33.80	820
Oct 14, 2024	34.20	34.50	33.50	34.00	34.00	4,280
Oct 11, 2024	34.20	35.70	33.60	34.20	34.20	5,912
Oct 10, 2024	35.00	35.00	34.00	34.70	34.70	7,185
Oct 9, 2024	34.90	35.40	34.20	35.40	35.40	4,097
Oct 8, 2024	36.50	36.50	36.50	36.50	36.50	-
Oct 7, 2024	35.00	36.50	35.00	36.50	36.50	2,908
Oct 4, 2024	35.00	35.50	34.50	35.00	35.00	6,293
Oct 3, 2024	35.20	35.70	34.80	34.80	34.80	1,384
Oct 2, 2024	34.90	35.20	34.80	34.90	34.90	1,041
Oct 1, 2024	35.00	35.00	34.20	34.30	34.30	750
Sep 30, 2024	35.00	35.00	34.00	35.00	35.00	2,342
Sep 27, 2024	34.70	34.80	34.00	34.80	34.80	2,813
Sep 26, 2024	34.80	34.80	34.00	34.70	34.70	1,150
Sep 25, 2024	34.80	34.80	34.70	34.70	34.70	190
Sep 24, 2024	34.10	34.60	34.10	34.10	34.10	1,999
Sep 23, 2024	33.90	35.00	33.90	34.80	34.80	1,000
Sep 20, 2024	35.00	35.10	34.20	34.40	34.40	2,470
Sep 19, 2024	35.00	35.40	34.50	35.00	35.00	1,644
Sep 18, 2024	35.40	35.40	34.50	35.40	35.40	394
Sep 17, 2024	34.30	35.30	34.10	35.30	35.30	1,473
Sep 16, 2024	34.30	34.80	34.00	34.80	34.80	1,115
Sep 13, 2024	34.50	34.50	34.50	34.50	34.50	-
Sep 12, 2024	34.80	35.00	34.10	34.50	34.50	661
Sep 11, 2024	34.50	35.00	33.50	34.80	34.80	1,649
Sep 10, 2024	35.10	35.90	34.90	34.90	34.90	1,526
Sep 9, 2024	34.90	35.40	34.50	34.70	34.70	518
Sep 6, 2024	34.40	34.90	33.90	34.40	34.40	2,443
Sep 5, 2024	35.30	35.50	34.20	35.40	35.40	2,172
Sep 4, 2024	35.90	35.90	34.90	35.30	35.30	3,449
Sep 3, 2024	36.20	36.20	35.00	36.20	36.20	2,418
Sep 2, 2024	36.50	36.50	35.40	36.10	36.10	1,427
Aug 30, 2024	36.10	36.10	35.60	35.90	35.90	1,454
Aug 29, 2024	37.00	37.00	35.30	36.10	36.10	4,468
Aug 28, 2024	34.90	37.50	34.10	37.40	37.40	2,841
Aug 27, 2024	35.60	36.50	33.60	34.10	34.10	3,694
Aug 26, 2024	35.20	35.70	34.50	35.00	35.00	1,855
Aug 23, 2024	36.20	36.20	34.90	35.40	35.40	3,655
Aug 22, 2024	35.90	36.70	35.90	36.40	36.40	457
Aug 21, 2024	36.20	37.00	36.10	36.90	36.90	1,103
Aug 20, 2024	36.80	37.00	35.60	36.60	36.60	2,054
Aug 19, 2024	35.60	37.00	35.60	36.80	36.80	626
Aug 16, 2024	36.50	37.00	36.00	36.20	36.20	2,216
Aug 15, 2024	36.60	37.00	36.00	36.00	36.00	2,298
Aug 14, 2024	36.00	37.00	35.10	36.50	36.50	5,116
Aug 13, 2024	36.00	36.00	35.10	35.90	35.90	1,614
Aug 12, 2024	35.80	36.00	35.40	36.00	36.00	2,139
Aug 9, 2024	35.10	38.00	35.10	35.50	35.50	5,895
Aug 8, 2024	35.70	36.00	35.00	35.00	35.00	3,681
Aug 7, 2024	35.60	36.20	35.00	35.00	35.00	837
Aug 6, 2024	34.00	37.10	34.00	35.40	35.40	1,761
Aug 5, 2024	36.00	36.00	30.40	33.80	33.80	14,014
Aug 2, 2024	37.10	37.50	35.30	36.00	36.00	2,440
Aug 1, 2024	37.50	37.50	37.10	37.30	37.30	284
Jul 31, 2024	37.50	37.50	37.10	37.30	37.30	381
Jul 30, 2024	37.50	37.50	36.80	37.30	37.30	42
Jul 29, 2024	35.90	37.60	35.90	36.80	36.80	1,096
Jul 26, 2024	35.60	36.90	35.60	35.60	35.60	1,243
Jul 25, 2024	36.50	37.00	35.40	35.60	35.60	2,511
Jul 24, 2024	37.40	37.60	36.50	36.90	36.90	671
Jul 23, 2024	38.10	38.10	35.20	37.50	37.50	3,783
Jul 22, 2024	38.40	38.50	37.80	38.10	38.10	1,383
Jul 19, 2024	38.50	38.50	37.80	38.20	38.20	672
Jul 18, 2024	38.50	38.50	38.00	38.50	38.50	1,055
Jul 17, 2024	38.90	38.90	38.20	38.40	38.40	3,483
Jul 16, 2024	38.40	38.80	38.20	38.30	38.30	1,931
Jul 15, 2024	38.40	38.80	38.00	38.40	38.40	4,083
Jul 12, 2024	38.70	38.70	37.80	38.00	38.00	1,243
Jul 11, 2024	37.20	38.70	37.20	38.40	38.40	3,122
Jul 10, 2024	37.00	37.30	36.20	36.60	36.60	1,446
Jul 9, 2024	36.00	37.10	35.40	36.30	36.30	4,706
Jul 8, 2024	35.10	35.90	35.00	35.20	35.20	1,429
Jul 5, 2024	35.20	36.00	35.10	35.10	35.10	600
Jul 4, 2024	35.50	36.00	33.20	35.40	35.40	1,433
Jul 3, 2024	36.00	36.00	35.60	35.60	35.60	601
Jul 2, 2024	35.80	36.00	35.50	35.50	35.50	1,332
Jul 1, 2024	35.80	36.00	35.00	35.50	35.50	527
Jun 28, 2024	35.90	36.00	34.90	34.90	34.90	275
Jun 27, 2024	35.00	35.00	35.00	35.00	35.00	-
Jun 26, 2024	35.00	35.80	35.00	35.00	35.00	1,206
Jun 25, 2024	36.00	36.00	34.50	35.10	35.10	820
Jun 24, 2024	35.80	36.20	34.50	35.50	35.50	1,310
Jun 21, 2024	36.00	36.00	35.00	36.00	36.00	540
Jun 20, 2024	35.80	36.00	35.70	36.00	36.00	378
Jun 19, 2024	34.80	35.80	34.80	35.50	35.50	1,187
Jun 18, 2024	35.00	36.00	34.50	35.70	35.70	2,825
Jun 17, 2024	0.25 Dividend
Jun 17, 2024	34.80	36.60	34.70	34.70	34.70	4,391
Jun 14, 2024	36.00	36.40	34.50	35.20	34.95	1,750
Jun 13, 2024	36.20	36.20	35.00	35.40	35.14	1,802
Jun 12, 2024	38.00	38.00	36.00	36.10	35.84	2,730
Jun 11, 2024	37.20	38.10	36.90	38.00	37.73	445
Jun 10, 2024	36.00	37.90	36.00	36.90	36.63	1,379
Jun 7, 2024	36.40	37.00	35.50	36.50	36.24	1,983
Jun 6, 2024	37.90	37.90	35.70	36.60	36.34	2,291
Jun 5, 2024	37.70	37.90	36.00	37.00	36.73	559
Jun 4, 2024	37.90	37.90	36.10	37.70	37.43	3,594
Jun 3, 2024	38.50	38.50	37.50	37.90	37.63	2,416
May 31, 2024	38.50	38.50	38.00	38.50	38.22	1,835
May 30, 2024	37.80	38.80	37.60	38.40	38.12	2,599
May 29, 2024	39.00	39.40	38.10	38.60	38.32	3,186
May 28, 2024	39.80	39.80	38.00	38.80	38.52	4,940
May 27, 2024	38.40	39.60	38.20	38.40	38.12	6,416
May 24, 2024	39.30	39.30	37.00	37.50	37.23	4,710
May 23, 2024	38.20	39.10	37.90	38.40	38.12	6,089
May 22, 2024	37.50	38.40	37.00	37.60	37.33	4,476
May 21, 2024	39.90	39.90	37.00	37.90	37.63	2,125
May 20, 2024	37.00	38.50	36.90	38.50	38.22	3,346
May 17, 2024	37.00	38.30	35.80	38.30	38.02	15,012
May 16, 2024	36.00	36.60	36.00	36.20	35.94	16,457
May 15, 2024	36.00	36.00	35.00	35.70	35.44	310
May 14, 2024	35.00	36.10	35.00	36.10	35.84	807
May 13, 2024	36.00	36.00	35.00	35.30	35.04	699
May 10, 2024	36.00	36.00	35.10	35.40	35.14	1,337
May 9, 2024	35.00	36.00	35.00	35.00	34.75	1,220
May 8, 2024	34.80	36.10	34.80	35.70	35.44	2,216
May 7, 2024	36.40	36.40	35.50	36.20	35.94	4,595
May 6, 2024	35.30	35.80	35.00	35.70	35.44	6,855
May 3, 2024	35.00	35.30	35.00	35.10	34.85	2,596
May 2, 2024	35.20	35.20	34.80	35.10	34.85	3,349
Apr 30, 2024	35.50	35.50	34.60	35.10	34.85	268
Apr 29, 2024	35.50	36.00	35.40	35.50	35.24	199

BLRB.F Bergman & Beving AB (publ)

26.95

-0.55%

SUP.L Supreme Plc

175.00

-0.28%

IUR.DE KAP AG

9.60

+0.52%

BONHR.OL Bonheur ASA

258.50

+0.98%

INH.DE INDUS Holding AG

21.00

+0.96%

ALD.DE Honeywell International Inc.

217.55

+0.95%

BYW.DE BayWa Aktiengesellschaft

22.00

+9.45%

BERG-B.ST Bergman & Beving AB (publ)

306.00

+0.49%

BYW6.DE BayWa Aktiengesellschaft

10.48

+4.17%

MMM.DE 3M Company

136.74

+2.01%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shelly Group SE (SLYG.DE)

Related Tickers