Dusseldorf - Delayed Quote EUR

Solvay SA (SOL.DU)

34.00 -0.36 (-1.05%)
As of 8:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
May 29, 2024 34.00 34.00 34.00 34.00 34.00 150
May 28, 2024 34.36 34.36 34.36 34.36 34.36 -
May 27, 2024 34.37 34.76 34.37 34.76 34.76 150
May 24, 2024 34.19 34.19 34.19 34.19 34.19 -
May 23, 2024 33.51 33.51 33.51 33.51 33.51 -
May 22, 2024 33.34 33.34 33.34 33.34 33.34 -
May 21, 2024 33.58 33.58 33.58 33.58 33.58 -
May 20, 2024 33.80 33.80 33.65 33.65 33.65 -
May 17, 2024 32.70 32.70 32.70 32.70 32.70 -
May 16, 2024 33.89 33.89 33.89 33.89 33.89 -
May 15, 2024 34.16 34.16 34.16 34.16 34.16 -
May 14, 2024 33.83 33.83 33.83 33.83 33.83 -
May 13, 2024 33.47 33.47 33.47 33.47 33.47 -
May 10, 2024 34.38 34.38 34.38 34.38 34.38 -
May 9, 2024 34.00 34.15 34.00 34.15 34.15 -
May 8, 2024 34.45 34.63 34.45 34.63 34.63 -
May 7, 2024 30.70 30.70 30.70 30.70 30.70 -
May 6, 2024 30.11 30.11 30.11 30.11 30.11 -
May 3, 2024 30.18 30.18 30.18 30.18 30.18 -
May 2, 2024 30.34 30.34 30.34 30.34 30.34 -
Apr 30, 2024 30.79 30.79 30.79 30.79 30.79 -
Apr 29, 2024 30.54 30.54 30.54 30.54 30.54 -
Apr 26, 2024 29.51 29.51 29.51 29.51 29.51 -
Apr 25, 2024 30.69 30.69 30.69 30.69 30.69 -
Apr 24, 2024 30.77 30.77 30.77 30.77 30.77 -
Apr 23, 2024 31.53 31.53 31.53 31.53 31.53 -
Apr 22, 2024 30.80 30.80 30.80 30.80 30.80 -
Apr 19, 2024 30.33 30.33 30.33 30.33 30.33 -
Apr 18, 2024 29.84 29.84 29.84 29.84 29.84 -
Apr 17, 2024 28.81 28.81 28.81 28.81 28.81 -
Apr 16, 2024 28.91 28.91 28.91 28.91 28.91 -
Apr 15, 2024 28.91 28.91 28.91 28.91 28.91 -
Apr 12, 2024 29.31 29.31 29.31 29.31 29.31 -
Apr 11, 2024 28.17 28.17 28.17 28.17 28.17 -
Apr 10, 2024 28.47 28.47 28.47 28.47 28.47 -
Apr 9, 2024 28.24 28.24 28.24 28.24 28.24 -
Apr 8, 2024 27.46 27.98 27.46 27.75 27.75 78
Apr 5, 2024 27.18 27.18 27.18 27.18 27.18 -
Apr 4, 2024 28.22 28.61 28.22 28.61 28.61 20
Apr 3, 2024 25.39 25.39 25.39 25.39 25.39 -
Apr 2, 2024 25.09 25.09 25.09 25.09 25.09 -
Mar 28, 2024 24.83 24.83 24.83 24.83 24.83 -
Mar 27, 2024 24.46 24.46 24.46 24.46 24.46 -
Mar 26, 2024 25.00 25.00 25.00 25.00 25.00 -
Mar 25, 2024 24.46 24.46 24.46 24.46 24.46 -
Mar 22, 2024 24.04 24.04 24.04 24.04 24.04 -
Mar 21, 2024 24.16 24.16 24.16 24.16 24.16 -
Mar 20, 2024 23.43 23.43 23.43 23.43 23.43 -
Mar 19, 2024 23.36 23.36 23.36 23.36 23.36 -
Mar 18, 2024 23.00 23.00 23.00 23.00 23.00 -
Mar 15, 2024 23.62 23.62 23.62 23.62 23.62 -
Mar 14, 2024 24.43 24.43 24.43 24.43 24.43 -
Mar 13, 2024 24.42 24.42 24.42 24.42 24.42 -
Mar 12, 2024 23.96 23.96 23.96 23.96 23.96 -
Mar 11, 2024 23.46 23.46 23.46 23.46 23.46 -
Mar 8, 2024 23.34 23.34 23.34 23.34 23.34 -
Mar 7, 2024 23.37 23.37 23.21 23.32 23.32 1,001
Mar 6, 2024 23.38 23.38 23.38 23.38 23.38 -
Mar 5, 2024 23.26 23.26 23.26 23.26 23.26 -
Mar 4, 2024 24.18 24.18 24.18 24.18 24.18 -
Mar 1, 2024 23.48 23.48 23.48 23.48 23.48 -
Feb 29, 2024 23.74 23.74 23.24 23.24 23.24 1,000
Feb 28, 2024 23.57 23.57 23.57 23.57 23.57 -
Feb 27, 2024 23.28 23.28 23.28 23.28 23.28 -
Feb 26, 2024 23.75 23.75 23.75 23.75 23.75 -
Feb 23, 2024 24.21 24.21 24.21 24.21 24.21 -
Feb 22, 2024 24.02 24.02 24.02 24.02 24.02 -
Feb 21, 2024 23.96 23.96 23.96 23.96 23.96 -
Feb 20, 2024 23.49 23.49 23.49 23.49 23.49 -
Feb 19, 2024 23.92 23.92 23.92 23.92 23.92 -
Feb 16, 2024 23.90 23.90 23.90 23.90 23.90 -
Feb 15, 2024 23.44 23.44 23.44 23.44 23.44 -
Feb 14, 2024 23.12 23.12 23.12 23.12 23.12 -
Feb 13, 2024 22.62 22.99 22.62 22.99 22.99 1,000
Feb 12, 2024 22.44 22.44 22.44 22.44 22.44 -
Feb 9, 2024 22.68 22.68 22.68 22.68 22.68 -
Feb 8, 2024 22.61 22.61 22.61 22.61 22.61 -
Feb 7, 2024 23.32 23.32 23.32 23.32 23.32 -
Feb 6, 2024 23.59 23.59 23.59 23.59 23.59 -
Feb 5, 2024 24.26 24.26 24.26 24.26 24.26 -
Feb 2, 2024 24.56 24.56 24.56 24.56 24.56 -
Feb 1, 2024 25.10 25.10 25.10 25.10 25.10 -
Jan 31, 2024 25.49 26.11 25.49 26.11 26.11 785
Jan 30, 2024 25.12 25.12 25.12 25.12 25.12 -
Jan 29, 2024 26.33 26.33 26.33 26.33 26.33 -
Jan 26, 2024 25.96 25.96 25.96 25.96 25.96 -
Jan 25, 2024 24.67 24.67 24.67 24.67 24.67 -
Jan 24, 2024 25.40 25.40 25.40 25.40 25.40 -
Jan 23, 2024 24.67 24.67 24.67 24.67 24.67 -
Jan 22, 2024 24.13 24.13 24.13 24.13 24.13 -
Jan 19, 2024 23.29 23.29 23.29 23.29 23.29 -
Jan 18, 2024 23.88 23.88 23.88 23.88 23.88 -
Jan 17, 2024 24.16 24.16 24.16 24.16 24.16 -
Jan 16, 2024 24.98 24.98 24.98 24.98 24.98 -
Jan 15, 2024 1.62 Dividend
Jan 15, 2024 26.21 26.21 26.21 26.21 26.21 -
Jan 12, 2024 26.21 26.21 26.21 26.21 24.59 -
Jan 11, 2024 26.37 26.37 26.37 26.37 24.74 -
Jan 10, 2024 27.11 27.11 27.11 27.11 25.43 -
Jan 9, 2024 27.64 27.64 27.64 27.64 25.93 -
Jan 8, 2024 28.32 28.32 28.32 28.32 26.57 -
Jan 5, 2024 27.92 27.92 27.92 27.92 26.19 -
Jan 4, 2024 27.38 27.38 27.38 27.38 25.69 -
Jan 3, 2024 28.11 28.11 28.11 28.11 26.37 -
Jan 2, 2024 27.81 27.81 27.81 27.81 26.09 -
Dec 29, 2023 27.25 27.68 27.25 27.68 25.97 -
Dec 28, 2023 26.81 26.81 26.81 26.81 25.15 -
Dec 27, 2023 25.94 26.83 25.94 26.83 25.17 9
Dec 22, 2023 25.93 25.93 25.93 25.93 24.33 -
Dec 21, 2023 26.23 26.23 26.23 26.23 24.61 -
Dec 20, 2023 27.40 27.40 27.40 27.40 25.71 -
Dec 19, 2023 26.45 26.45 26.45 26.45 24.82 -
Dec 18, 2023 25.51 25.51 25.49 25.49 23.91 41
Dec 15, 2023 24.42 24.42 24.42 24.42 22.91 -
Dec 14, 2023 24.10 24.10 24.10 24.10 22.61 -
Dec 13, 2023 22.03 22.03 22.03 22.03 20.67 -
Dec 12, 2023 20.88 20.88 20.88 20.88 19.59 -
Dec 11, 2023 19.00 23.55 19.00 23.55 22.09 7
Dec 8, 2023 21.80 21.80 21.80 21.80 20.45 -
Dec 7, 2023 21.52 21.52 21.52 21.52 20.19 -
Dec 6, 2023 21.54 21.54 21.54 21.54 20.21 -
Dec 5, 2023 21.13 21.13 21.13 21.13 19.82 -
Dec 4, 2023 21.28 21.28 21.28 21.28 19.97 -
Dec 1, 2023 20.71 20.71 20.71 20.71 19.43 -
Nov 30, 2023 20.52 20.52 20.52 20.52 19.25 -
Nov 29, 2023 20.04 20.04 20.04 20.04 18.80 -
Nov 28, 2023 20.04 20.04 20.04 20.04 18.80 -
Nov 27, 2023 20.35 20.35 20.35 20.35 19.09 -
Nov 24, 2023 20.16 20.16 20.16 20.16 18.92 -
Nov 23, 2023 20.06 20.06 20.06 20.06 18.82 -
Nov 22, 2023 20.08 20.08 20.08 20.08 18.84 -
Nov 21, 2023 20.20 20.20 20.11 20.11 18.87 128
Nov 20, 2023 20.00 20.00 20.00 20.00 18.76 -
Nov 17, 2023 20.04 20.04 20.04 20.04 18.80 -
Nov 16, 2023 20.40 20.40 20.40 20.40 19.14 -
Nov 15, 2023 19.82 19.82 19.82 19.82 18.60 -
Nov 14, 2023 19.30 19.30 19.30 19.30 18.10 -
Nov 13, 2023 19.30 19.30 19.30 19.30 18.11 -
Nov 10, 2023 18.93 18.93 18.93 18.93 17.76 -
Nov 9, 2023 18.83 18.83 18.83 18.83 17.67 -
Nov 8, 2023 18.73 18.73 18.73 18.73 17.58 -
Nov 7, 2023 18.95 18.95 18.95 18.95 17.78 -
Nov 6, 2023 18.98 19.16 18.88 18.96 17.79 -
Nov 3, 2023 19.25 19.37 19.00 19.00 17.82 -
Nov 2, 2023 19.24 19.92 19.24 19.65 18.43 -
Nov 1, 2023 19.43 19.43 19.09 19.09 17.91 -
Oct 31, 2023 19.00 19.49 19.00 19.35 18.16 -
Oct 30, 2023 18.76 19.05 18.76 18.95 17.77 -
Oct 27, 2023 18.97 19.24 18.64 18.64 17.49 51
Oct 26, 2023 18.41 18.97 18.41 18.79 17.62 -
Oct 25, 2023 18.45 18.60 18.45 18.52 17.38 -
Oct 24, 2023 18.68 18.76 18.47 18.47 17.33 -
Oct 23, 2023 18.84 18.84 18.66 18.66 17.51 -
Oct 20, 2023 19.17 19.17 18.86 18.86 17.69 -
Oct 19, 2023 19.20 19.34 19.12 19.12 17.94 -
Oct 18, 2023 19.65 19.65 19.34 19.34 18.14 -
Oct 17, 2023 19.80 19.80 19.57 19.69 18.48 -
Oct 16, 2023 20.02 20.02 19.71 19.71 18.50 -
Oct 13, 2023 19.69 19.83 19.68 19.68 18.47 -
Oct 12, 2023 20.03 20.09 19.70 19.70 18.49 -
Oct 11, 2023 19.79 20.11 19.79 19.84 18.61 -
Oct 10, 2023 19.83 20.05 19.81 19.81 18.59 -
Oct 9, 2023 19.73 19.76 19.43 19.66 18.45 -
Oct 6, 2023 19.74 19.97 19.74 19.89 18.66 -
Oct 5, 2023 19.84 19.87 19.68 19.68 18.47 -
Oct 4, 2023 19.71 20.06 19.71 19.81 18.59 -
Oct 3, 2023 19.82 19.98 19.77 19.79 18.57 -
Oct 2, 2023 20.30 20.44 19.83 19.83 18.60 -
Sep 29, 2023 20.29 20.50 20.24 20.24 18.99 -
Sep 28, 2023 20.04 20.27 20.04 20.26 19.01 -
Sep 27, 2023 19.97 20.15 19.94 19.94 18.71 -
Sep 26, 2023 20.16 20.16 19.94 19.94 18.71 -
Sep 25, 2023 20.53 20.64 20.07 20.23 18.98 -
Sep 22, 2023 20.57 20.73 20.46 20.46 19.20 -
Sep 21, 2023 20.92 20.96 20.62 20.62 19.35 -
Sep 20, 2023 20.90 21.26 20.90 21.18 19.87 -
Sep 19, 2023 21.10 21.10 20.83 20.83 19.55 -
Sep 18, 2023 21.20 21.28 21.12 21.12 19.81 -
Sep 15, 2023 20.70 21.37 20.70 21.25 19.94 -
Sep 14, 2023 20.27 20.65 20.25 20.56 19.29 -
Sep 13, 2023 20.55 20.78 20.20 20.20 18.95 -
Sep 12, 2023 20.99 20.99 20.70 20.81 19.52 -
Sep 11, 2023 20.73 21.05 20.73 20.95 19.66 -
Sep 8, 2023 21.02 21.02 20.66 20.68 19.40 -
Sep 7, 2023 21.37 21.37 20.89 20.89 19.60 -
Sep 6, 2023 21.01 21.55 21.01 21.35 20.03 -
Sep 5, 2023 20.96 21.20 20.96 21.06 19.76 -
Sep 4, 2023 21.37 21.37 20.99 20.99 19.69 -
Sep 1, 2023 20.80 21.34 20.80 21.29 19.98 -
Aug 31, 2023 20.39 20.80 20.39 20.66 19.38 -
Aug 30, 2023 20.31 20.43 20.31 20.35 19.09 -
Aug 29, 2023 20.01 20.41 20.01 20.28 19.03 -
Aug 28, 2023 19.81 20.05 19.81 19.95 18.71 -
Aug 25, 2023 19.76 19.89 19.76 19.76 18.54 -
Aug 24, 2023 19.97 20.07 19.78 19.78 18.56 -
Aug 23, 2023 20.27 20.35 19.82 19.82 18.60 -
Aug 22, 2023 20.12 20.38 20.12 20.21 18.96 -
Aug 21, 2023 19.82 20.16 19.82 20.02 18.78 -
Aug 18, 2023 20.09 20.17 19.84 19.84 18.61 -
Aug 17, 2023 20.04 20.23 20.04 20.14 18.90 -
Aug 16, 2023 19.94 20.25 19.94 20.08 18.84 -
Aug 15, 2023 20.25 20.25 20.00 20.02 18.78 -
Aug 14, 2023 20.13 20.31 20.13 20.18 18.93 -
Aug 11, 2023 20.34 20.51 20.19 20.19 18.94 -
Aug 10, 2023 20.44 20.58 20.37 20.37 19.11 -
Aug 9, 2023 20.30 20.45 20.30 20.37 19.11 -
Aug 8, 2023 20.14 20.26 20.12 20.12 18.88 -
Aug 7, 2023 20.09 20.26 19.98 20.26 19.01 -
Aug 4, 2023 20.13 20.18 20.08 20.18 18.93 -
Aug 3, 2023 20.60 20.78 19.56 20.05 18.81 -
Aug 2, 2023 20.70 21.01 20.70 20.83 19.55 -
Aug 1, 2023 21.13 21.13 20.84 20.84 19.56 -
Jul 31, 2023 21.18 21.33 21.12 21.12 19.81 -
Jul 28, 2023 20.81 21.24 20.81 21.18 19.87 -
Jul 27, 2023 20.50 20.87 20.50 20.83 19.54 -
Jul 26, 2023 20.70 20.70 20.41 20.41 19.14 205
Jul 25, 2023 20.21 20.66 20.21 20.51 19.25 -
Jul 24, 2023 20.01 20.27 20.01 20.22 18.97 -
Jul 21, 2023 19.97 20.19 19.97 20.08 18.84 -
Jul 20, 2023 19.74 20.06 19.74 20.05 18.81 -
Jul 19, 2023 20.00 20.00 19.75 19.77 18.55 -
Jul 18, 2023 19.66 19.88 19.66 19.88 18.65 -
Jul 17, 2023 19.74 19.80 19.66 19.66 18.45 -
Jul 14, 2023 20.40 20.40 19.85 19.85 18.62 -
Jul 13, 2023 20.31 20.60 20.31 20.42 19.15 -
Jul 12, 2023 20.06 20.56 20.06 20.51 19.25 -
Jul 11, 2023 19.75 20.05 19.75 19.97 18.73 -
Jul 10, 2023 19.69 19.84 19.66 19.66 18.44 -
Jul 7, 2023 19.30 19.88 19.30 19.88 18.65 -
Jul 6, 2023 19.45 19.50 19.27 19.27 18.08 -
Jul 5, 2023 19.58 19.66 19.54 19.54 18.33 -
Jul 4, 2023 19.63 19.70 19.62 19.64 18.42 -
Jul 3, 2023 19.81 19.97 19.70 19.70 18.49 -
Jun 30, 2023 19.58 19.90 19.58 19.80 18.58 -
Jun 29, 2023 19.55 19.64 19.51 19.56 18.35 -
Jun 28, 2023 19.54 19.54 19.39 19.39 18.20 -
Jun 27, 2023 19.56 19.72 19.37 19.49 18.28 -
Jun 26, 2023 19.19 19.48 19.19 19.46 18.25 -
Jun 23, 2023 19.16 19.26 19.16 19.17 17.98 -
Jun 22, 2023 19.34 19.41 19.27 19.27 18.08 -
Jun 21, 2023 19.31 19.46 19.31 19.46 18.25 -
Jun 20, 2023 19.41 19.41 18.98 19.36 18.17 -
Jun 19, 2023 19.95 19.95 19.45 19.45 18.25 -
Jun 16, 2023 20.81 20.81 20.29 20.29 19.03 -
Jun 15, 2023 20.86 20.86 20.62 20.80 19.51 -
Jun 14, 2023 21.11 21.24 20.95 20.95 19.66 -
Jun 13, 2023 20.67 20.84 20.67 20.84 19.56 -
Jun 12, 2023 20.32 20.57 20.32 20.57 19.30 -
Jun 9, 2023 20.67 20.67 20.11 20.25 19.00 -
Jun 8, 2023 20.29 21.01 20.29 20.65 19.37 -
Jun 7, 2023 20.17 20.41 20.13 20.35 19.09 -
Jun 6, 2023 19.97 20.17 19.92 20.15 18.91 -
Jun 5, 2023 19.89 20.06 19.89 19.96 18.72 -
Jun 2, 2023 19.24 19.88 19.24 19.87 18.64 -
Jun 1, 2023 19.02 19.17 19.02 19.17 17.98 -
May 31, 2023 19.40 19.40 18.84 18.93 17.76 -
May 30, 2023 19.80 19.84 19.53 19.53 18.32 -
May 29, 2023 19.68 19.81 19.68 19.73 18.51 -

Related Tickers

SEH.F Shin-Etsu Chemical Co., Ltd.
33.99
-1.71%
 
SHECY Shin-Etsu Chemical Co., Ltd.
19.08
+0.79%
 
4063.T Shin-Etsu Chemical Co., Ltd.
5,889.00
-1.51%
 
ORGN Origin Materials, Inc.
1.0200
+7.87%
 
BAS.DE BASF SE
47.84
-0.79%
 
DOW Dow Inc.
58.04
+0.48%