Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Samsung Electronics Co Ltd (SSU.BE)

Compare
878.00
-32.00
(-3.52%)
As of 8:30:10 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 2025900.00900.00874.00878.00878.00-
Mar 3, 2025906.00910.00904.00910.00910.00-
Feb 28, 2025894.00912.00894.00912.00912.00-
Feb 27, 2025934.00934.00924.00924.00924.00-
Feb 26, 2025938.00946.00938.00944.00944.00-
Feb 25, 2025954.00954.00922.00922.00922.00-
Feb 24, 2025960.00960.00952.00954.00954.00-
Feb 21, 2025968.00972.00968.00968.00968.00-
Feb 20, 2025978.00978.00972.00978.00978.00-
Feb 19, 2025974.00994.00974.00994.00994.005
Feb 18, 2025944.00954.00944.00954.00954.00-
Feb 17, 2025924.00932.00924.00932.00932.00-
Feb 14, 2025924.00932.00924.00926.00926.00-
Feb 13, 2025924.00940.00918.00926.00926.00-
Feb 12, 2025924.00924.00916.00916.00916.00-
Feb 11, 2025922.00940.00922.00940.00940.00-
Feb 10, 2025926.00930.00922.00924.00924.0025
Feb 7, 2025894.00896.00886.00886.00886.00-
Feb 6, 2025896.00896.00888.00892.00892.00-
Feb 5, 2025876.00880.00874.00880.00880.00-
Feb 4, 2025874.00878.00872.00876.00876.0010
Feb 3, 2025850.00860.00848.00858.00858.00-
Jan 31, 2025872.00872.00864.00870.00870.00-
Jan 30, 2025874.00876.00862.00876.00876.00-
Jan 29, 2025870.00872.00858.00866.00866.00-
Jan 28, 2025874.00874.00854.00858.00858.00-
Jan 27, 2025880.00880.00844.00868.00868.005
Jan 24, 2025894.00902.00888.00902.00902.00-
Jan 23, 2025900.00906.00890.00906.00906.00-
Jan 22, 2025906.00912.00896.00896.00896.00-
Jan 21, 2025894.00902.00890.00902.00902.00-
Jan 20, 2025896.00896.00884.00888.00888.00-
Jan 17, 2025894.00898.00890.00898.00898.00-
Jan 16, 2025902.00908.00900.00906.00906.00-
Jan 15, 2025894.00904.00886.00904.00904.00-
Jan 14, 2025898.00898.00892.00894.00894.00-
Jan 13, 2025900.00900.00892.00892.00892.00-
Jan 10, 2025924.00924.00900.00900.00900.00-
Jan 9, 2025936.00936.00926.00934.00934.00-
Jan 8, 2025946.00952.00942.00948.00948.00-
Jan 7, 2025918.00928.00914.00918.00918.00-
Jan 6, 2025924.00934.00920.00934.00934.00-
Jan 3, 2025900.00906.00892.00906.00906.00-
Jan 2, 2025872.00882.00872.00882.00882.00-
Dec 30, 2024876.00876.00868.00868.00868.002
Dec 27, 2024878.00884.00876.00876.00876.00-
Dec 23, 2024884.00888.00878.00888.00888.007
Dec 20, 2024882.00890.00870.00890.00890.00-
Dec 19, 2024882.00884.00874.00882.00882.00-
Dec 18, 2024912.00912.00906.00908.00908.00-
Dec 17, 2024900.00902.00896.00900.00900.00-
Dec 16, 2024922.00922.00914.00920.00920.00-
Dec 13, 2024934.00934.00920.00924.00924.00-
Dec 12, 2024924.00932.00924.00930.00930.00-
Dec 11, 2024892.00910.00886.00910.00910.00-
Dec 10, 2024894.00896.00882.00886.00886.00-
Dec 9, 2024886.00890.00878.00890.00890.00-
Dec 6, 2024898.00910.00898.00910.00910.007
Dec 5, 2024900.00906.00898.00898.00898.00-
Dec 4, 2024892.00900.00890.00890.00890.00-
Dec 3, 2024908.00908.00856.00886.00886.00-
Dec 2, 2024912.00922.00906.00922.00922.00-
Nov 29, 2024924.00934.00918.00928.00928.00-
Nov 28, 2024944.00944.00934.00938.00938.00-
Nov 27, 2024954.00954.00940.00946.00946.00-
Nov 26, 2024984.00984.00976.00984.00984.00-
Nov 25, 2024982.00982.00966.00976.00976.00-
Nov 22, 2024954.00954.00946.00952.00952.00-
Nov 21, 2024958.00958.00944.00944.00944.00-
Nov 20, 2024944.00944.00922.00930.00930.00-
Nov 19, 2024958.00958.00946.00956.00956.00-
Nov 18, 2024970.00970.00950.00966.00966.00-
Nov 15, 2024908.00938.00898.00932.00932.00-
Nov 14, 2024856.00858.00848.00854.00854.00-
Nov 13, 2024848.00860.00848.00852.00852.00-
Nov 12, 2024890.00890.00878.00880.00880.00-
Nov 11, 2024922.00930.00914.00930.00930.00-
Nov 8, 2024950.00954.00942.00946.00946.00-
Nov 7, 2024952.00962.00952.00952.00952.00-
Nov 6, 2024952.00954.00936.00936.00936.00-
Nov 5, 2024962.00962.00954.00960.00960.00-
Nov 4, 2024978.00980.00976.00976.00976.00-
Nov 1, 2024974.00992.00974.00992.00992.00-
Oct 31, 2024990.00990.00976.00982.00982.00-
Oct 30, 2024990.00990.00976.00984.00984.00-
Oct 29, 2024994.00998.00988.00992.00992.00-
Oct 28, 2024972.00972.00964.00968.00968.00-
Oct 25, 2024930.00936.00928.00934.00934.00-
Oct 24, 2024960.00960.00954.00960.00960.00-
Oct 23, 2024994.00994.00978.00984.00984.001
Oct 22, 2024974.00980.00960.00980.00980.00-
Oct 21, 20241,000.001,000.00978.00990.00990.00100
Oct 18, 20241,000.001,005.00998.001,005.001,005.00-
Oct 17, 20241,010.001,010.001,005.001,010.001,010.00-
Oct 16, 20241,000.001,025.001,000.001,025.001,025.00-
Oct 15, 20241,025.001,025.001,000.001,010.001,010.00-
Oct 14, 20241,025.001,025.001,015.001,025.001,025.0015
Oct 11, 20241,010.001,035.001,000.001,035.001,035.00-
Oct 10, 20241,010.001,015.00996.001,015.001,015.00-
Oct 9, 20241,025.001,045.001,025.001,035.001,035.00-
Oct 8, 20241,025.001,025.001,010.001,025.001,025.00-
Oct 7, 20241,030.001,035.001,025.001,035.001,035.00-
Oct 4, 20241,035.001,040.001,030.001,040.001,040.00-
Oct 3, 20241,045.001,050.001,040.001,050.001,050.00-
Oct 2, 20241,050.001,055.001,045.001,055.001,055.00-
Oct 1, 20241,060.001,065.001,035.001,040.001,040.00-
Sep 30, 20241,065.001,065.001,050.001,055.001,055.00-
Sep 27, 2024 6.09 Dividend
Sep 27, 20241,100.001,105.001,095.001,100.001,100.00-
Sep 26, 20241,085.001,120.001,085.001,110.001,103.54-
Sep 25, 20241,060.001,065.001,045.001,065.001,058.80-
Sep 24, 20241,065.001,070.001,060.001,065.001,058.80-
Sep 23, 20241,045.001,070.001,045.001,070.001,063.77-
Sep 20, 20241,070.001,070.001,050.001,050.001,043.89-
Sep 19, 20241,070.001,085.001,065.001,080.001,073.71-
Sep 18, 20241,095.001,105.001,080.001,105.001,098.57-
Sep 17, 20241,100.001,100.001,090.001,100.001,093.60-
Sep 16, 20241,110.001,110.001,085.001,100.001,093.602
Sep 13, 20241,095.001,115.001,090.001,115.001,108.51-
Sep 12, 20241,120.001,120.001,110.001,110.001,103.54-
Sep 11, 20241,085.001,090.001,080.001,085.001,078.69-
Sep 10, 20241,125.001,130.001,115.001,125.001,118.45-
Sep 9, 20241,140.001,145.001,135.001,135.001,128.39-
Sep 6, 20241,170.001,170.001,145.001,145.001,138.34-
Sep 5, 20241,175.001,175.001,160.001,170.001,163.19-
Sep 4, 20241,195.001,200.001,175.001,195.001,188.042
Sep 3, 20241,230.001,230.001,205.001,210.001,202.96-
Sep 2, 20241,260.001,265.001,255.001,265.001,257.64-
Aug 30, 20241,265.001,265.001,255.001,255.001,247.70-
Aug 29, 20241,250.001,275.001,245.001,275.001,267.58-
Aug 28, 20241,275.001,285.001,270.001,270.001,262.61-
Aug 27, 20241,280.001,280.001,265.001,270.001,262.61-
Aug 26, 20241,285.001,290.001,280.001,280.001,272.55-
Aug 23, 20241,305.001,315.001,305.001,315.001,307.35-
Aug 22, 20241,315.001,320.001,290.001,290.001,282.49-
Aug 21, 20241,320.001,325.001,320.001,325.001,317.29-
Aug 20, 20241,335.001,335.001,320.001,320.001,312.32-
Aug 19, 20241,330.001,340.001,325.001,340.001,332.20-
Aug 16, 20241,330.001,340.001,330.001,335.001,327.23-
Aug 15, 20241,295.001,310.001,295.001,310.001,302.38-
Aug 14, 20241,290.001,295.001,280.001,295.001,287.46-
Aug 13, 20241,265.001,280.001,260.001,280.001,272.55-
Aug 12, 20241,255.001,270.001,255.001,265.001,257.64-
Aug 9, 20241,250.001,265.001,250.001,255.001,247.70-
Aug 8, 20241,210.001,250.001,210.001,250.001,242.72-
Aug 7, 20241,245.001,295.001,245.001,265.001,257.64-
Aug 6, 20241,215.001,225.001,200.001,225.001,217.87-
Aug 5, 20241,195.001,230.001,190.001,230.001,222.84-
Aug 2, 20241,345.001,345.001,310.001,325.001,317.29-
Aug 1, 20241,415.001,415.001,385.001,385.001,376.94-
Jul 31, 20241,390.001,420.001,390.001,420.001,411.74-
Jul 30, 20241,345.001,355.001,345.001,345.001,337.17-
Jul 29, 20241,355.001,355.001,350.001,350.001,342.14-
Jul 26, 20241,340.001,350.001,340.001,350.001,342.14-
Jul 25, 20241,340.001,345.001,330.001,345.001,337.17-
Jul 24, 20241,370.001,390.001,355.001,355.001,347.11-
Jul 23, 20241,395.001,400.001,390.001,395.001,386.88-
Jul 22, 20241,380.001,390.001,370.001,385.001,376.94-
Jul 19, 20241,400.001,405.001,390.001,400.001,391.85-
Jul 18, 20241,425.001,430.001,425.001,425.001,416.71-
Jul 17, 20241,440.001,440.001,420.001,420.001,411.74-
Jul 16, 20241,445.001,460.001,445.001,450.001,441.56-
Jul 15, 20241,440.001,450.001,440.001,450.001,441.56-
Jul 12, 20241,410.001,430.001,405.001,430.001,421.68-
Jul 11, 20241,470.001,470.001,455.001,460.001,451.505
Jul 10, 20241,465.001,485.001,465.001,485.001,476.36-
Jul 9, 20241,460.001,470.001,460.001,460.001,451.50-
Jul 8, 20241,465.001,470.001,460.001,470.001,461.44-
Jul 5, 20241,445.001,465.001,445.001,465.001,456.47-
Jul 4, 20241,410.001,415.001,400.001,405.001,396.822
Jul 3, 20241,370.001,375.001,365.001,375.001,367.00-
Jul 2, 20241,370.001,370.001,365.001,365.001,357.06-
Jul 1, 20241,375.001,375.001,360.001,360.001,352.08-
Jun 28, 20241,380.001,380.001,375.001,380.001,371.97-
Jun 27, 2024 6.38 Dividend
Jun 27, 20241,375.001,380.001,375.001,380.001,371.97-
Jun 26, 20241,365.001,380.001,365.001,380.001,365.23-
Jun 25, 20241,360.001,365.001,345.001,365.001,350.39-
Jun 24, 20241,355.001,365.001,355.001,365.001,350.39-
Jun 21, 20241,350.001,350.001,345.001,345.001,330.61-
Jun 20, 20241,375.001,385.001,355.001,355.001,340.50-
Jun 19, 20241,365.001,390.001,365.001,390.001,375.12-
Jun 18, 20241,350.001,385.001,345.001,365.001,350.39-
Jun 17, 20241,325.001,325.001,320.001,325.001,310.82-
Jun 14, 20241,345.001,355.001,340.001,340.001,325.66-
Jun 13, 20241,325.001,340.001,325.001,330.001,315.77-
Jun 12, 20241,280.001,310.001,280.001,310.001,295.98-
Jun 11, 20241,280.001,280.001,265.001,275.001,261.36-
Jun 10, 20241,285.001,290.001,275.001,290.001,276.20-
Jun 7, 20241,295.001,300.001,290.001,300.001,286.09-
Jun 6, 20241,310.001,330.001,310.001,315.001,300.93-
Jun 5, 20241,295.001,305.001,295.001,305.001,291.03-
Jun 4, 20241,265.001,290.001,255.001,275.001,261.36-
Jun 3, 20241,270.001,270.001,260.001,270.001,256.41-
May 31, 20241,240.001,240.001,220.001,235.001,221.78-
May 30, 20241,245.001,245.001,235.001,245.001,231.68-
May 29, 20241,270.001,270.001,260.001,270.001,256.41-
May 28, 20241,315.001,315.001,305.001,310.001,295.98-
May 27, 20241,315.001,315.001,300.001,315.001,300.93-
May 24, 20241,280.001,285.001,275.001,285.001,271.25-
May 23, 20241,330.001,330.001,310.001,310.001,295.98-
May 22, 20241,320.001,320.001,315.001,315.001,300.93-
May 21, 20241,320.001,330.001,320.001,325.001,310.82-
May 20, 20241,335.001,335.001,325.001,330.001,315.77-
May 17, 20241,320.001,320.001,315.001,320.001,305.87-
May 16, 20241,335.001,340.001,335.001,340.001,325.66-
May 15, 20241,330.001,355.001,330.001,355.001,340.50-
May 14, 20241,325.001,330.001,315.001,330.001,315.77-
May 13, 20241,325.001,330.001,325.001,330.001,315.77-
May 10, 20241,345.001,345.001,335.001,340.001,325.66-
May 9, 20241,365.001,365.001,355.001,355.001,340.50-
May 8, 20241,385.001,390.001,385.001,390.001,375.12-
May 7, 20241,385.001,395.001,385.001,390.001,375.12-
May 6, 20241,355.001,355.001,340.001,340.001,325.66-
May 3, 20241,335.001,345.001,330.001,345.001,330.61-
May 2, 20241,320.001,340.001,320.001,340.001,325.66-
Apr 30, 20241,325.001,325.001,310.001,320.001,305.87-
Apr 29, 20241,295.001,305.001,295.001,305.001,291.03-
Apr 26, 20241,300.001,310.001,295.001,305.001,291.03-
Apr 25, 20241,300.001,300.001,285.001,295.001,281.14-
Apr 24, 20241,335.001,335.001,320.001,325.001,310.82-
Apr 23, 20241,290.001,295.001,285.001,295.001,281.14-
Apr 22, 20241,290.001,300.001,290.001,300.001,286.09-
Apr 19, 20241,320.001,330.001,315.001,325.001,310.82-
Apr 18, 20241,355.001,355.001,340.001,355.001,340.50-
Apr 17, 20241,350.001,350.001,330.001,335.001,320.71-
Apr 16, 20241,340.001,350.001,340.001,350.001,335.552
Apr 15, 20241,395.001,395.001,385.001,385.001,370.18-
Apr 12, 20241,415.001,420.001,395.001,400.001,385.02-
Apr 11, 20241,435.001,435.001,420.001,430.001,414.70-
Apr 10, 20241,435.001,440.001,380.001,390.001,375.12-
Apr 9, 20241,430.001,430.001,420.001,425.001,409.75-
Apr 8, 20241,450.001,455.001,440.001,455.001,439.43-
Apr 5, 20241,440.001,450.001,440.001,440.001,424.59-
Apr 4, 20241,445.001,460.001,445.001,460.001,444.38-
Apr 3, 20241,450.001,450.001,440.001,440.001,424.59-
Apr 2, 20241,455.001,460.001,425.001,425.001,409.75-
Mar 28, 20241,385.001,385.001,380.001,385.001,370.18-
Mar 27, 2024 6.25 Dividend
Mar 27, 20241,365.001,365.001,355.001,360.001,345.45-
Mar 26, 20241,370.001,375.001,360.001,365.001,343.83-
Mar 25, 20241,345.001,350.001,345.001,345.001,324.14-
Mar 22, 20241,365.001,365.001,350.001,350.001,329.06-
Mar 21, 20241,365.001,375.001,365.001,365.001,343.83-
Mar 20, 20241,315.001,330.001,315.001,315.001,294.60-
Mar 19, 20241,250.001,255.001,250.001,250.001,230.61-
Mar 18, 20241,255.001,255.001,245.001,255.001,235.53-
Mar 15, 20241,250.001,255.001,245.001,250.001,230.61-
Mar 14, 20241,285.001,285.001,270.001,270.001,250.30-
Mar 13, 20241,285.001,285.001,280.001,280.001,260.15-
Mar 12, 20241,275.001,275.001,270.001,275.001,255.22-
Mar 11, 20241,260.001,260.001,255.001,255.001,235.53-
Mar 8, 20241,265.001,275.001,260.001,260.001,240.46-
Mar 7, 20241,250.001,260.001,245.001,260.001,240.46-
Mar 6, 20241,255.001,260.001,250.001,260.001,240.46-
Mar 5, 20241,275.001,275.001,255.001,255.001,235.53-
Mar 4, 20241,295.001,295.001,285.001,285.001,265.07-

Related Tickers

MAT1.DU Panasonic Holdings Corp
11.31
-5.47%
 
PCRFF Panasonic Holdings Corporation
12.15
+0.41%
 
3CP.DU Xiaomi Corp
6.21
+3.16%
 
XIACY Xiaomi Corporation
32.83
+4.89%
 
1810.HK XIAOMI-W
50.550
-0.79%
 
AAPL Apple Inc.
235.52
-1.05%