Frankfurt - Delayed Quote EUR

Shelly Group SE (SLYG.F)

33.40

+0.10

+(0.30%)

At close: May 2 at 9:32:41 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	33.10	33.60	33.10	33.40	33.40	75
Apr 30, 2025	33.00	33.50	33.00	33.30	33.30	155
Apr 29, 2025	32.40	33.40	32.40	33.20	33.20	500
Apr 28, 2025	33.00	33.60	32.60	32.60	32.60	1,114
Apr 25, 2025	34.00	34.00	33.70	33.70	33.70	25
Apr 24, 2025	33.40	34.40	33.40	34.20	34.20	57
Apr 23, 2025	33.00	33.90	33.00	33.60	33.60	300
Apr 22, 2025	34.00	34.00	33.20	33.20	33.20	208
Apr 17, 2025	33.40	33.40	33.40	33.40	33.40	-
Apr 16, 2025	33.40	33.70	33.10	33.50	33.50	50
Apr 15, 2025	35.40	35.40	33.60	33.60	33.60	270
Apr 14, 2025	34.00	35.80	34.00	35.60	35.60	771
Apr 11, 2025	33.60	34.40	33.60	34.20	34.20	250
Apr 10, 2025	33.50	35.70	33.50	33.80	33.80	426
Apr 9, 2025	33.00	33.60	32.30	33.40	33.40	67
Apr 8, 2025	31.40	33.40	31.40	33.20	33.20	110
Apr 7, 2025	32.80	32.80	29.60	31.60	31.60	2,783
Apr 4, 2025	35.90	36.50	33.40	33.80	33.80	447
Apr 3, 2025	36.30	36.40	35.40	35.40	35.40	1,450
Apr 2, 2025	35.90	37.10	35.90	36.90	36.90	15
Apr 1, 2025	36.20	36.20	36.10	36.10	36.10	75
Mar 31, 2025	37.40	37.40	36.60	36.60	36.60	40
Mar 28, 2025	36.80	36.80	36.80	36.80	36.80	-
Mar 27, 2025	36.80	36.80	36.80	36.80	36.80	-
Mar 26, 2025	37.20	37.20	36.80	36.80	36.80	13
Mar 25, 2025	37.00	37.60	37.00	37.40	37.40	177
Mar 24, 2025	36.90	36.90	36.90	36.90	36.90	30
Mar 21, 2025	36.70	37.30	36.70	37.10	37.10	20
Mar 20, 2025	37.60	37.60	36.90	36.90	36.90	807
Mar 19, 2025	36.60	37.00	36.60	36.80	36.80	61
Mar 18, 2025	36.00	37.10	36.00	36.80	36.80	110
Mar 17, 2025	36.30	36.60	36.30	36.60	36.60	100
Mar 14, 2025	35.70	36.70	35.70	35.80	35.80	130
Mar 13, 2025	35.50	36.10	35.50	35.90	35.90	150
Mar 12, 2025	34.00	35.90	34.00	35.70	35.70	84
Mar 11, 2025	35.00	35.90	34.00	34.00	34.00	521
Mar 10, 2025	36.20	36.20	35.00	35.00	35.00	-
Mar 7, 2025	36.00	36.60	35.40	36.40	36.40	129
Mar 6, 2025	36.30	37.40	36.20	36.20	36.20	7
Mar 5, 2025	36.10	37.00	36.10	36.80	36.80	32
Mar 4, 2025	36.80	36.80	36.20	36.30	36.30	385
Mar 3, 2025	37.70	37.70	37.00	37.00	37.00	135
Feb 28, 2025	37.30	37.70	37.30	37.60	37.60	200
Feb 27, 2025	38.00	38.20	37.40	37.40	37.40	28
Feb 26, 2025	37.70	38.40	37.70	38.20	38.20	213
Feb 25, 2025	36.80	38.00	36.80	37.00	37.00	359
Feb 24, 2025	36.60	36.60	36.40	36.40	36.40	50
Feb 21, 2025	36.70	37.50	36.70	36.70	36.70	500
Feb 20, 2025	37.10	37.30	36.90	36.90	36.90	240
Feb 19, 2025	37.90	37.90	37.50	37.50	37.50	155
Feb 18, 2025	36.10	36.90	36.10	36.90	36.90	50
Feb 17, 2025	35.80	36.20	35.50	35.50	35.50	306
Feb 14, 2025	35.90	35.90	35.70	35.70	35.70	-
Feb 13, 2025	35.60	35.90	35.60	35.90	35.90	30
Feb 12, 2025	35.80	36.00	35.80	35.80	35.80	1,700
Feb 11, 2025	35.40	36.00	35.40	35.80	35.80	276
Feb 10, 2025	35.70	35.90	35.70	35.90	35.90	300
Feb 7, 2025	34.80	35.30	34.80	35.10	35.10	32
Feb 6, 2025	34.80	35.20	34.80	35.20	35.20	193
Feb 5, 2025	34.80	34.80	34.80	34.80	34.80	-
Feb 4, 2025	34.60	34.60	34.20	34.20	34.20	-
Feb 3, 2025	34.50	35.10	34.50	34.90	34.90	145
Jan 31, 2025	34.80	34.80	34.40	34.40	34.40	-
Jan 30, 2025	35.40	35.60	35.40	35.40	35.40	112
Jan 29, 2025	35.90	35.90	35.00	35.00	35.00	260
Jan 28, 2025	34.80	35.50	34.80	35.30	35.30	30
Jan 27, 2025	34.60	34.60	34.60	34.60	34.60	29
Jan 24, 2025	35.50	35.50	34.60	34.60	34.60	609
Jan 23, 2025	35.10	35.40	34.80	34.80	34.80	420
Jan 22, 2025	34.60	35.00	34.60	34.80	34.80	141
Jan 21, 2025	34.50	35.00	34.50	34.80	34.80	50
Jan 20, 2025	34.70	34.70	34.70	34.70	34.70	-
Jan 17, 2025	35.00	35.00	34.80	34.80	34.80	25
Jan 16, 2025	35.20	35.40	35.20	35.20	35.20	180
Jan 15, 2025	34.80	35.60	34.80	35.40	35.40	16
Jan 14, 2025	34.40	35.00	34.40	34.80	34.80	50
Jan 13, 2025	35.50	35.50	35.50	35.50	35.50	38
Jan 10, 2025	35.40	36.10	35.30	35.30	35.30	180
Jan 9, 2025	34.00	35.80	34.00	35.60	35.60	10
Jan 8, 2025	34.30	34.70	34.10	34.50	34.50	275
Jan 7, 2025	34.90	34.90	33.90	34.10	34.10	205
Jan 6, 2025	34.80	34.80	34.80	34.80	34.80	-
Jan 3, 2025	34.80	34.80	34.80	34.80	34.80	-
Jan 2, 2025	34.60	35.10	34.60	34.90	34.90	534
Dec 30, 2024	33.90	34.50	33.90	34.50	34.50	150
Dec 27, 2024	34.40	34.40	34.10	34.10	34.10	68
Dec 23, 2024	34.00	34.60	33.80	33.80	33.80	102
Dec 20, 2024	33.50	34.10	33.50	33.60	33.60	241
Dec 19, 2024	33.30	33.90	32.60	33.70	33.70	1,288
Dec 18, 2024	33.50	33.70	33.50	33.50	33.50	4
Dec 17, 2024	33.90	33.90	32.70	32.70	32.70	110
Dec 16, 2024	33.90	34.00	33.80	34.00	34.00	182
Dec 13, 2024	33.20	34.40	33.20	33.90	33.90	51
Dec 12, 2024	32.90	32.90	32.70	32.70	32.70	-
Dec 11, 2024	34.20	34.90	33.10	33.10	33.10	625
Dec 10, 2024	34.50	34.50	34.00	34.00	34.00	-
Dec 9, 2024	34.80	35.00	34.50	34.50	34.50	1,025
Dec 6, 2024	32.40	35.00	32.40	34.90	34.90	155
Dec 5, 2024	32.90	32.90	32.50	32.50	32.50	50
Dec 4, 2024	32.50	33.20	32.20	32.20	32.20	400
Dec 3, 2024	32.90	32.90	32.40	32.40	32.40	-
Dec 2, 2024	33.80	34.10	32.60	32.60	32.60	997
Nov 29, 2024	33.20	33.30	33.20	33.20	33.20	110
Nov 28, 2024	33.40	34.00	33.40	33.50	33.50	172
Nov 27, 2024	33.60	34.00	32.70	32.70	32.70	495
Nov 26, 2024	32.80	33.50	32.50	32.50	32.50	415
Nov 25, 2024	33.00	33.50	32.90	33.50	33.50	180
Nov 22, 2024	33.10	33.40	33.00	33.00	33.00	196
Nov 21, 2024	33.00	33.90	33.00	33.00	33.00	875
Nov 20, 2024	32.80	33.70	32.80	33.30	33.30	275
Nov 19, 2024	34.00	34.00	33.20	33.20	33.20	846
Nov 18, 2024	33.60	34.40	33.60	34.00	34.00	569
Nov 15, 2024	33.90	34.30	33.90	33.90	33.90	33
Nov 14, 2024	35.10	35.10	32.30	33.40	33.40	937
Nov 13, 2024	35.40	35.70	34.80	34.80	34.80	640
Nov 12, 2024	34.50	35.70	34.40	35.30	35.30	238
Nov 11, 2024	34.20	34.60	34.20	34.60	34.60	88
Nov 8, 2024	33.50	34.10	33.50	34.10	34.10	-
Nov 7, 2024	35.10	35.10	33.50	33.50	33.50	-
Nov 6, 2024	35.60	35.60	35.50	35.60	35.60	159
Nov 5, 2024	34.20	36.20	34.20	36.20	36.20	520
Nov 4, 2024	33.20	34.40	33.20	33.70	33.70	524
Nov 1, 2024	32.40	32.40	32.00	32.00	32.00	-
Oct 31, 2024	33.30	33.90	32.90	32.90	32.90	206
Oct 30, 2024	33.90	33.90	32.90	32.90	32.90	130
Oct 29, 2024	32.80	32.80	31.60	31.60	31.60	120
Oct 28, 2024	32.70	33.80	32.70	33.20	33.20	410
Oct 25, 2024	32.60	33.90	32.60	33.20	33.20	238
Oct 24, 2024	32.10	34.80	32.10	33.80	33.80	1,187
Oct 23, 2024	33.50	34.10	32.60	32.60	32.60	447
Oct 22, 2024	32.60	32.60	32.10	32.10	32.10	-
Oct 21, 2024	34.00	34.20	32.70	32.70	32.70	239
Oct 18, 2024	33.50	33.50	33.30	33.30	33.30	109
Oct 17, 2024	33.60	33.60	32.60	32.60	32.60	140
Oct 16, 2024	33.40	33.70	33.20	33.20	33.20	18
Oct 15, 2024	33.20	34.20	33.20	33.70	33.70	180
Oct 14, 2024	34.00	34.00	32.80	33.10	33.10	325
Oct 11, 2024	34.50	34.80	33.80	33.80	33.80	394
Oct 10, 2024	34.10	34.20	33.90	33.90	33.90	67
Oct 9, 2024	34.70	34.70	34.20	34.20	34.20	-
Oct 8, 2024	36.90	36.90	34.60	34.60	34.60	258
Oct 7, 2024	35.60	36.10	35.60	36.10	36.10	20
Oct 4, 2024	34.60	35.10	34.60	35.10	35.10	210
Oct 3, 2024	35.20	35.40	34.90	34.90	34.90	255
Oct 2, 2024	34.10	35.20	34.10	34.70	34.70	1,321
Oct 1, 2024	34.10	34.10	34.10	34.10	34.10	-
Sep 30, 2024	34.60	34.90	34.40	34.40	34.40	15
Sep 27, 2024	33.90	33.90	33.90	33.90	33.90	-
Sep 26, 2024	34.40	34.90	34.40	34.40	34.40	6
Sep 25, 2024	34.20	34.90	33.90	33.90	33.90	161
Sep 24, 2024	34.20	34.20	34.00	34.00	34.00	-
Sep 23, 2024	34.50	34.50	34.50	34.50	34.50	-
Sep 20, 2024	35.40	35.40	34.00	34.00	34.00	34
Sep 19, 2024	35.00	35.00	35.00	35.00	35.00	193
Sep 18, 2024	34.70	34.70	34.70	34.70	34.70	80
Sep 17, 2024	34.60	34.90	34.40	34.40	34.40	228
Sep 16, 2024	34.80	34.80	33.90	33.90	33.90	114
Sep 13, 2024	34.70	34.80	34.00	34.00	34.00	68
Sep 12, 2024	34.60	34.60	34.60	34.60	34.60	-
Sep 11, 2024	34.40	34.90	34.10	34.40	34.40	235
Sep 10, 2024	34.90	34.90	34.10	34.10	34.10	20
Sep 9, 2024	34.80	34.80	34.50	34.50	34.50	42
Sep 6, 2024	34.10	35.00	34.00	34.00	34.00	495
Sep 5, 2024	34.80	35.00	34.60	34.60	34.60	1,250
Sep 4, 2024	34.70	35.10	34.60	34.60	34.60	298
Sep 3, 2024	35.80	35.80	35.00	35.20	35.20	310
Sep 2, 2024	36.10	37.00	36.10	37.00	37.00	804
Aug 30, 2024	35.40	35.40	34.90	34.90	34.90	-
Aug 29, 2024	36.60	36.60	35.50	35.50	35.50	-
Aug 28, 2024	34.00	36.40	34.00	36.40	36.40	175
Aug 27, 2024	35.10	35.10	34.00	34.00	34.00	416
Aug 26, 2024	34.60	35.90	34.60	34.60	34.60	114
Aug 23, 2024	35.70	35.70	34.70	34.70	34.70	92
Aug 22, 2024	35.50	36.60	35.50	36.10	36.10	100
Aug 21, 2024	35.90	35.90	35.50	35.50	35.50	-
Aug 20, 2024	36.20	36.60	35.50	35.50	35.50	54
Aug 19, 2024	36.20	36.90	36.20	36.90	36.90	180
Aug 16, 2024	36.90	36.90	36.30	36.30	36.30	118
Aug 15, 2024	36.30	36.30	36.30	36.30	36.30	-
Aug 14, 2024	35.90	36.90	35.90	36.40	36.40	1,166
Aug 13, 2024	35.90	35.90	35.20	35.20	35.20	632
Aug 12, 2024	35.80	35.90	35.40	35.40	35.40	71
Aug 9, 2024	35.00	37.70	35.00	35.20	35.20	715
Aug 8, 2024	35.40	35.40	35.40	35.40	35.40	-
Aug 7, 2024	34.90	36.00	34.90	35.50	35.50	277
Aug 6, 2024	34.20	36.30	34.20	35.80	35.80	472
Aug 5, 2024	35.20	35.80	30.00	33.40	33.40	4,628
Aug 2, 2024	35.80	37.00	35.80	36.50	36.50	240
Aug 1, 2024	37.40	37.50	37.00	37.00	37.00	77
Jul 31, 2024	37.40	37.40	36.90	37.00	37.00	55
Jul 30, 2024	36.60	37.40	36.60	36.90	36.90	1
Jul 29, 2024	36.30	36.30	35.60	35.60	35.60	33
Jul 26, 2024	35.50	35.50	35.50	35.50	35.50	370
Jul 25, 2024	35.10	35.80	34.80	34.80	34.80	156
Jul 24, 2024	37.20	37.20	36.60	36.60	36.60	1,075
Jul 23, 2024	37.00	38.10	35.90	37.00	37.00	1,391
Jul 22, 2024	37.00	38.40	37.00	38.00	38.00	123
Jul 19, 2024	37.00	38.40	37.00	38.10	38.10	488
Jul 18, 2024	38.20	38.50	37.00	37.00	37.00	1,052
Jul 17, 2024	38.10	38.20	37.90	37.90	37.90	15
Jul 16, 2024	37.90	38.90	37.90	37.90	37.90	15
Jul 15, 2024	38.90	38.90	38.10	38.10	38.10	91
Jul 12, 2024	38.10	38.90	37.60	37.80	37.80	266
Jul 11, 2024	37.00	38.80	37.00	37.80	37.80	45
Jul 10, 2024	36.00	37.00	36.00	36.30	36.30	559
Jul 9, 2024	35.10	37.10	35.10	36.20	36.20	435
Jul 8, 2024	35.30	36.00	35.00	36.00	36.00	280
Jul 5, 2024	34.10	36.00	34.10	34.80	34.80	488
Jul 4, 2024	35.30	35.30	35.00	35.30	35.30	367
Jul 3, 2024	35.30	36.00	35.00	35.00	35.00	305
Jul 2, 2024	35.30	35.30	35.30	35.30	35.30	-
Jul 1, 2024	35.30	36.00	35.30	35.30	35.30	282
Jun 28, 2024	35.50	36.00	35.50	36.00	36.00	-
Jun 27, 2024	36.00	37.10	35.90	35.90	35.90	18
Jun 26, 2024	34.80	35.90	34.80	35.00	35.00	390
Jun 25, 2024	35.30	35.50	34.70	34.70	34.70	623
Jun 24, 2024	34.90	36.00	34.60	34.60	34.60	397
Jun 21, 2024	35.00	35.90	35.00	35.10	35.10	529
Jun 20, 2024	36.00	36.00	35.10	35.10	35.10	219
Jun 19, 2024	35.20	36.00	35.00	35.00	35.00	340
Jun 18, 2024	34.90	35.50	34.90	35.50	35.50	550
Jun 17, 2024	0.06572727 Dividend
Jun 17, 2024	35.10	35.90	34.00	34.00	34.00	525
Jun 14, 2024	35.90	36.30	34.90	35.00	34.87	8,447
Jun 13, 2024	35.50	36.10	34.80	36.00	35.87	147
Jun 12, 2024	37.00	38.00	35.70	35.70	35.57	216
Jun 11, 2024	37.30	38.00	36.90	36.90	36.76	124
Jun 10, 2024	37.40	37.40	37.40	37.40	37.26	108
Jun 7, 2024	36.30	36.60	35.80	35.80	35.67	728
Jun 6, 2024	37.20	37.20	35.20	36.00	35.87	937
Jun 5, 2024	36.90	37.20	36.60	37.20	37.06	70
Jun 4, 2024	37.80	37.80	36.50	36.90	36.76	773
Jun 3, 2024	38.50	38.50	38.50	38.50	38.36	55
May 31, 2024	38.30	38.50	38.00	38.40	38.26	571
May 30, 2024	38.50	38.50	37.80	38.40	38.26	1,446
May 29, 2024	39.00	39.00	38.00	38.00	37.86	1,427
May 28, 2024	39.90	39.90	37.50	38.50	38.36	2,893
May 27, 2024	40.00	40.00	38.80	39.00	38.86	2,658
May 24, 2024	38.20	38.60	37.60	37.60	37.46	1,469
May 23, 2024	37.40	39.90	37.40	37.80	37.66	1,252
May 22, 2024	37.20	38.00	37.20	37.20	37.06	3,721
May 21, 2024	37.80	37.90	36.60	37.00	36.86	627
May 20, 2024	36.90	38.00	35.80	38.00	37.86	6,029
May 17, 2024	37.30	39.50	36.80	37.50	37.36	5,782
May 16, 2024	35.70	36.70	35.50	35.50	35.37	472
May 15, 2024	35.70	35.70	35.10	35.50	35.37	2,575
May 14, 2024	35.30	36.00	35.00	35.00	34.87	2,358
May 13, 2024	35.00	35.00	35.00	35.00	34.87	2,154
May 10, 2024	36.00	36.00	35.00	35.00	34.87	805
May 9, 2024	35.10	35.90	35.10	35.30	35.17	300
May 8, 2024	35.10	35.60	35.10	35.60	35.47	1,566
May 7, 2024	35.60	35.90	35.20	35.20	35.07	2,188
May 6, 2024	34.80	35.60	34.80	35.60	35.47	5,541
May 3, 2024	35.20	35.20	34.50	34.50	34.37	1,138
May 2, 2024	34.10	35.30	34.10	35.20	35.07	806

BLRB.F Bergman & Beving AB (publ)

27.05

+2.08%

HIK.HA Hikari Tsushin Inc

240.00

0.00%

LG72.F Lagercrantz Group AB (publ)

19.84

+2.16%

WRLC Windrock Land Company

425.00

+1.19%

1L30.F Lifco AB (publ)

34.30

+4.51%

SPLP Steel Partners Holdings L.P.

35.50

+2.76%

4901.T FUJIFILM Holdings Corporation

3,053.00

+1.85%

9435.T Hikari Tsushin, Inc.

39,860.00

+0.76%

SUP.L Supreme Plc

155.00

0.00%

LIFCO-B.ST Lifco AB (publ)

377.80

+1.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shelly Group SE (SLYG.F)

Related Tickers