XETRA - Delayed Quote EUR

Samara Asset Group plc (SRAG.DE)

2.0600
0.0000
(0.00%)
At close: June 2 at 5:35:48 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20252.10002.10002.02002.06002.06001,931
May 30, 20252.10002.10002.06002.06002.06002,326
May 29, 20252.06002.06002.06002.06002.0600-
May 28, 20252.10002.10002.04002.04002.04001,025
May 27, 20252.10002.10002.06002.06002.06003,900
May 26, 20252.10002.10002.06002.06002.06002,000
May 23, 20251.90002.10001.90002.08002.080010,343
May 22, 20251.80002.04001.72002.00002.000010,370
May 21, 20251.76001.82001.68001.74001.74005,142
May 20, 20251.68001.69001.67001.67001.67001,324
May 19, 20251.74001.74001.68001.70001.70001,130
May 16, 20251.74001.74001.74001.74001.7400-
May 15, 20251.94001.94001.74001.74001.74007,871
May 14, 20251.98001.98001.98001.98001.9800-
May 13, 20251.98001.98001.98001.98001.9800500
May 12, 20251.90001.98001.90001.93001.93006,000
May 9, 20251.89001.90001.85001.85001.85001,000
May 8, 20251.85001.85001.85001.85001.8500-
May 7, 20251.79001.86001.79001.83001.83006,958
May 6, 20251.71001.80001.71001.79001.79005,000
May 5, 20251.66001.66001.66001.66001.6600-
May 2, 20251.70001.71001.66001.66001.66001,256
Apr 30, 20251.90001.90001.76001.76001.76006,443
Apr 29, 20251.89001.89001.89001.89001.8900-
Apr 28, 20251.89001.89001.89001.89001.8900-
Apr 25, 20251.89001.89001.89001.89001.8900-
Apr 24, 20251.90001.90001.89001.89001.8900300
Apr 23, 20251.95001.95001.91001.91001.9100245
Apr 22, 20251.89001.89001.89001.89001.8900-
Apr 17, 20252.02002.06001.94001.94001.94002,805
Apr 16, 20252.04002.04002.04002.04002.0400-
Apr 15, 20251.97001.97001.97001.97001.9700-
Apr 14, 20251.97001.97001.97001.97001.9700-
Apr 11, 20251.97001.97001.97001.97001.9700-
Apr 10, 20251.97001.97001.97001.97001.9700-
Apr 9, 20251.97001.97001.97001.97001.9700-
Apr 8, 20251.95002.00001.95001.97001.97001,291
Apr 7, 20251.89001.89001.89001.89001.8900-
Apr 4, 20251.89001.89001.89001.89001.8900-
Apr 3, 20251.89001.89001.89001.89001.8900-
Apr 2, 20251.81001.94001.74001.94001.940019,382
Apr 1, 20251.89001.89001.88001.88001.88003,619
Mar 31, 20252.00002.00001.95001.95001.95002,000
Mar 28, 20252.08002.08002.08002.08002.0800-
Mar 27, 20252.08002.12002.02002.08002.08001,175
Mar 26, 20252.16002.16002.16002.16002.16002,444
Mar 25, 20252.22002.22002.08002.08002.08004,000
Mar 24, 20252.24002.24002.24002.24002.2400-
Mar 21, 20252.24002.30002.12002.24002.24006,681
Mar 20, 20251.93002.24001.93002.24002.240030,039
Mar 19, 20252.10002.10001.93001.93001.93006,695
Mar 18, 20252.10002.10001.96002.04002.04002,715
Mar 17, 20252.10002.10002.10002.10002.1000-
Mar 14, 20252.12002.12002.10002.10002.1000900
Mar 13, 20252.14002.14002.14002.14002.14002,000
Mar 12, 20252.10002.16002.10002.16002.1600500
Mar 11, 20252.16002.16002.16002.16002.1600-
Mar 10, 20252.16002.16002.14002.14002.14002,371
Mar 7, 20252.20002.24002.20002.24002.24001,275
Mar 6, 20252.24002.24002.24002.24002.2400-
Mar 5, 20252.24002.24002.24002.24002.2400-
Mar 4, 20252.26002.32002.26002.30002.30005,072
Mar 3, 20252.32002.40002.30002.30002.30005,300
Feb 28, 20252.30002.34002.24002.24002.24007,835
Feb 27, 20252.40002.40002.36002.36002.36004,694
Feb 26, 20252.42002.48002.42002.48002.48003,346
Feb 25, 20252.42002.48002.42002.48002.48001,714
Feb 24, 20252.66002.66002.48002.48002.48009,700
Feb 21, 20252.64002.64002.64002.64002.6400-
Feb 20, 20252.62002.64002.62002.64002.64001,044
Feb 19, 20252.56002.56002.56002.56002.5600-
Feb 18, 20252.52002.52002.52002.52002.5200-
Feb 17, 20252.62002.62002.52002.52002.520014,451
Feb 14, 20252.54002.58002.54002.58002.58002,805
Feb 13, 20252.50002.64002.50002.64002.640014,120
Feb 12, 20252.56002.56002.50002.52002.52006,580
Feb 11, 20252.56002.60002.56002.60002.60001,840
Feb 10, 20252.66002.66002.66002.66002.6600-
Feb 7, 20252.62002.66002.60002.66002.66002,091
Feb 6, 20252.72002.72002.62002.68002.680010
Feb 5, 20252.52002.78002.50002.70002.700045,109
Feb 4, 20252.30002.64002.30002.58002.580029,532
Feb 3, 20252.22002.38002.22002.26002.260049,952
Jan 31, 20252.14002.26002.10002.26002.260029,600
Jan 30, 20252.06002.14002.06002.12002.120096
Jan 29, 20252.14002.14002.12002.12002.120044
Jan 28, 20252.14002.14002.14002.14002.14001,222
Jan 27, 20252.10002.10002.10002.10002.1000-
Jan 24, 20252.10002.10002.10002.10002.1000-
Jan 23, 20252.04002.10002.04002.10002.10002,000
Jan 22, 20252.20002.20002.10002.16002.16001,058
Jan 21, 20252.18002.18002.18002.18002.1800-
Jan 20, 20252.18002.18002.18002.18002.1800-
Jan 17, 20252.18002.18002.18002.18002.1800-
Jan 16, 20252.18002.18002.18002.18002.1800-
Jan 15, 20252.16002.16002.16002.16002.1600-
Jan 14, 20252.20002.20002.10002.10002.10001,255
Jan 13, 20252.16002.16002.12002.16002.1600900
Jan 10, 20252.22002.22002.12002.16002.16002,604
Jan 9, 20252.20002.22002.16002.16002.16001,000
Jan 8, 20252.16002.16002.16002.16002.1600-
Jan 7, 20252.12002.16002.12002.16002.1600765
Jan 6, 20252.12002.12002.08002.08002.08001,400
Jan 3, 20252.22002.22002.18002.18002.18003,809
Jan 2, 20252.22002.22002.20002.22002.22005,734
Dec 30, 20242.16002.16002.16002.16002.1600-
Dec 27, 20242.22002.22002.16002.16002.16001,311
Dec 23, 20242.16002.22002.16002.16002.16004,450
Dec 20, 20242.08002.22002.08002.16002.16005,004
Dec 19, 20242.16002.16002.08002.08002.08002,309
Dec 18, 20242.20002.22002.16002.16002.16002,140
Dec 17, 20242.20002.20002.20002.20002.2000-
Dec 16, 20242.14002.24002.12002.16002.16009,179
Dec 13, 20242.14002.14002.06002.06002.06004,377
Dec 12, 20242.18002.18002.18002.18002.1800-
Dec 11, 20242.20002.22002.16002.18002.18008,300
Dec 10, 20242.22002.22002.22002.22002.2200-
Dec 9, 20242.22002.22002.20002.22002.220010,554
Dec 6, 20242.20002.24002.20002.24002.24002,350
Dec 5, 20242.06002.16002.00002.16002.160036,779
Dec 4, 20242.04002.06002.04002.06002.0600800
Dec 3, 20242.08002.12002.04002.04002.040011,000
Dec 2, 20242.08002.10002.08002.10002.1000600
Nov 29, 20242.08002.10002.08002.10002.100012
Nov 28, 20242.02002.02002.02002.02002.0200-
Nov 27, 20242.06002.06001.97002.02002.02002,083
Nov 26, 20242.12002.18002.06002.10002.10002,124
Nov 25, 20242.08002.08002.08002.08002.0800-
Nov 22, 20242.10002.10002.02002.08002.08002,025
Nov 21, 20242.14002.22002.14002.16002.1600550
Nov 20, 20242.12002.24002.12002.16002.16002,066
Nov 19, 20242.08002.10002.06002.06002.06007,505
Nov 18, 20242.06002.06002.06002.06002.0600-
Nov 15, 20242.06002.06002.06002.06002.0600-
Nov 14, 20242.22002.22002.02002.06002.06005,627
Nov 13, 20242.22002.28002.22002.28002.28004
Nov 12, 20242.18002.36002.18002.30002.30008,595
Nov 11, 20242.16002.22002.16002.22002.22004,179
Nov 8, 20242.18002.32002.18002.30002.300044
Nov 7, 20242.24002.24002.24002.24002.2400-
Nov 6, 20242.36002.36002.22002.22002.220017,000
Nov 5, 20242.32002.36002.26002.32002.320013,227
Nov 4, 20242.42002.42002.20002.24002.240012,269
Nov 1, 20242.38002.38002.38002.38002.3800-
Oct 31, 20242.42002.42002.36002.36002.36001,990
Oct 30, 20242.36002.36002.34002.34002.340019,990
Oct 29, 20242.36002.36002.20002.32002.32005,164
Oct 28, 20242.34002.36002.30002.32002.320057
Oct 25, 20242.36002.36002.28002.28002.28003,338
Oct 24, 20242.22002.28002.22002.28002.2800250
Oct 23, 20242.36002.36002.26002.26002.26001,951
Oct 22, 20242.34002.34002.24002.26002.260013,851
Oct 21, 20242.20002.38002.12002.34002.340058,084
Oct 18, 20242.20002.20002.18002.20002.200016,757
Oct 17, 20242.20002.20002.10002.18002.180040,966
Oct 16, 20242.18002.20002.10002.18002.18005,825
Oct 15, 20242.04002.40002.04002.14002.140049,367
Oct 14, 20242.10002.10002.04002.04002.040014,302
Oct 11, 20242.04002.12002.04002.10002.100039,450
Oct 10, 20242.08002.08002.08002.08002.0800-
Oct 9, 20242.10002.10002.08002.08002.0800450
Oct 8, 20242.08002.08002.08002.08002.0800-
Oct 7, 20242.10002.10002.08002.08002.0800550
Oct 4, 20242.10002.12002.10002.10002.1000793
Oct 3, 20242.12002.16002.12002.12002.12002,500
Oct 2, 20242.16002.16002.14002.14002.1400961
Oct 1, 20241.97002.20001.94002.20002.200038,913
Sep 30, 20241.99001.99001.97001.97001.970075
Sep 27, 20242.08002.08001.99001.99001.99002,075
Sep 26, 20242.10002.10002.10002.10002.1000-
Sep 25, 20242.08002.08002.08002.08002.0800-
Sep 24, 20242.14002.14002.06002.06002.060075
Sep 23, 20242.16002.16002.16002.16002.1600-
Sep 20, 20242.14002.14002.14002.14002.1400-
Sep 19, 20242.14002.14002.14002.14002.1400-
Sep 18, 20242.14002.14002.14002.14002.1400-
Sep 17, 20242.14002.14002.14002.14002.1400-
Sep 16, 20242.18002.18002.18002.18002.1800-
Sep 13, 20242.20002.20002.20002.20002.2000-
Sep 12, 20242.18002.20002.18002.20002.200051
Sep 11, 20242.18002.18002.18002.18002.1800-
Sep 10, 20242.12002.16002.12002.16002.16002,589
Sep 9, 20242.10002.12002.10002.12002.12001,143
Sep 6, 20242.18002.18002.18002.18002.1800-
Sep 5, 20242.26002.26002.26002.26002.2600-
Sep 4, 20242.24002.24002.24002.24002.2400-
Sep 3, 20242.32002.32002.22002.22002.22002,550
Sep 2, 20242.32002.32002.32002.32002.3200575
Aug 30, 20242.32002.32002.32002.32002.3200-
Aug 29, 20242.36002.36002.36002.36002.3600-
Aug 28, 20242.40002.40002.32002.32002.3200725
Aug 27, 20242.40002.40002.40002.40002.4000-
Aug 26, 20242.42002.44002.38002.38002.38003,729
Aug 23, 20242.44002.44002.40002.40002.40001,841
Aug 22, 20242.44002.46002.44002.46002.46003,000
Aug 21, 20242.44002.46002.44002.46002.46002,000
Aug 20, 20242.38002.44002.26002.40002.40003,907
Aug 19, 20242.46002.46002.42002.42002.4200628
Aug 16, 20242.40002.48002.40002.44002.44002,500
Aug 15, 20242.44002.44002.44002.44002.4400-
Aug 14, 20242.46002.50002.46002.48002.480011,302
Aug 13, 20242.56002.56002.46002.46002.46001,556
Aug 12, 20242.52002.56002.48002.50002.50002,255
Aug 9, 20242.50002.60002.50002.60002.60001,500
Aug 8, 20242.56002.56002.54002.54002.5400700
Aug 7, 20242.56002.60002.56002.60002.60001,100
Aug 6, 20242.46002.56002.46002.56002.560010,182
Aug 5, 20242.54002.60002.40002.60002.60004,121
Aug 2, 20242.74002.80002.66002.68002.68007,626
Aug 1, 20242.76002.80002.70002.76002.76003,065
Jul 31, 20242.70002.76002.70002.76002.76003,592
Jul 30, 20242.72002.72002.66002.70002.70004,000
Jul 29, 20242.66002.70002.66002.70002.70003,000
Jul 26, 20242.66002.68002.66002.68002.68001,000
Jul 25, 20242.64002.66002.64002.66002.66002,000
Jul 24, 20242.60002.64002.50002.64002.640011,684
Jul 23, 20242.66002.66002.60002.60002.60002,365
Jul 22, 20242.56002.64002.56002.64002.64002,261
Jul 19, 20242.42002.56002.42002.56002.56007,580
Jul 18, 20242.40002.42002.40002.42002.42002,060
Jul 17, 20242.38002.40002.38002.40002.40002,000
Jul 16, 20242.34002.36002.34002.36002.36002,000
Jul 15, 20242.30002.32002.24002.32002.320025,139
Jul 12, 20242.30002.30002.20002.30002.300013,780
Jul 11, 20242.16002.30002.16002.30002.30006,038
Jul 10, 20242.16002.20002.06002.06002.060031,753
Jul 9, 20242.20002.20002.08002.08002.08001,621
Jul 8, 20242.16002.16002.16002.16002.1600-
Jul 5, 20242.26002.26002.16002.16002.16005,104
Jul 4, 20242.36002.38002.24002.24002.240014,086
Jul 3, 20242.30002.40002.30002.38002.38004,420
Jul 2, 20242.20002.28002.20002.26002.260058,771
Jul 1, 20242.06002.26002.06002.10002.100021,650
Jun 28, 20242.30002.30002.24002.24002.24006,952
Jun 27, 20242.14002.14002.14002.14002.1400-
Jun 26, 20242.18002.18002.14002.14002.14009,309
Jun 25, 20242.20002.26002.18002.22002.220014,111
Jun 24, 20242.28002.28002.20002.20002.20004,947
Jun 21, 20242.36002.36002.28002.28002.280020,129
Jun 20, 20242.34002.34002.34002.34002.3400-
Jun 19, 20242.34002.34002.34002.34002.3400-
Jun 18, 20242.32002.32002.32002.32002.3200-
Jun 17, 20242.36002.38002.30002.30002.300013,800
Jun 14, 20242.28002.28002.28002.28002.2800-
Jun 13, 20242.30002.34002.30002.34002.340031,855
Jun 12, 20242.26002.30002.20002.22002.220025,795
Jun 11, 20242.32002.32002.26002.26002.26006,021
Jun 10, 20242.38002.38002.36002.36002.360010,037
Jun 7, 20242.46002.46002.38002.38002.38007,343
Jun 6, 20242.42002.46002.38002.46002.460012,300
Jun 5, 20242.34002.38002.34002.38002.38003,329
Jun 4, 20242.32002.32002.32002.32002.3200-
Jun 3, 20242.18002.28002.18002.28002.28003,080

Related Tickers

PGH.DE The Payments Group Holding GmbH & Co KGaA
0.5800
0.00%
 
Z29.DE 029 Group SE
44.60
0.00%
 
TR1.DE T. Rowe Price Group, Inc.
80.58
-1.98%
 
ZYA.DE State Street Corporation
83.62
-1.50%
 
CPX.DE capsensixx AG
16.60
0.00%
 
14D.DE tokentus investment AG
1.1300
+3.67%
 
B7E.DE Blue Cap AG
17.50
-1.69%
 
IPOK.DE Heidelberger Beteiligungsholding AG
73.00
0.00%
 
PZS.DE Scherzer & Co. AG
2.3400
+0.86%
 
D77.DE DN Deutsche Nachhaltigkeit AG
3.1200
+1.30%