Stuttgart - Delayed Quote EUR

Samsung SDI Co., Ltd. (XSDG.SG)

24.80

-1.20

(-4.62%)

At close: May 27 at 2:53:59 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 27, 2025	24.60	25.80	24.60	24.80	24.80	160
May 27, 2025	0.74971104 Dividend
May 26, 2025	25.20	26.00	25.20	26.00	25.15	44
May 23, 2025	25.80	25.80	25.00	25.00	24.18	384
May 22, 2025	25.30	25.60	25.30	25.60	24.77	87
May 21, 2025	25.00	25.80	25.00	25.80	24.96	128
May 20, 2025	25.00	25.80	25.00	25.70	24.86	1,305
May 19, 2025	26.10	26.40	26.10	26.40	25.54	148
May 16, 2025	26.00	26.00	25.20	26.00	25.15	187
May 15, 2025	26.20	26.20	26.20	26.20	25.35	40
May 14, 2025	26.20	26.80	26.20	26.60	25.73	130
May 13, 2025	26.80	27.10	26.30	26.50	25.64	1,352
May 12, 2025	26.10	27.20	26.10	27.20	26.31	1,971
May 9, 2025	25.20	26.50	25.20	26.50	25.64	650
May 8, 2025	25.40	25.60	23.00	25.40	24.57	2,632
May 7, 2025	26.00	26.80	26.00	26.80	25.93	638
May 6, 2025	26.40	27.20	26.40	26.90	26.02	567
May 5, 2025	26.10	26.80	26.10	26.70	25.83	2,752
May 2, 2025	26.10	26.50	25.90	26.50	25.64	1,235
Apr 30, 2025	25.80	26.90	25.80	26.90	26.02	1,533
Apr 29, 2025	26.40	26.90	26.40	26.80	25.93	130
Apr 28, 2025	26.20	26.30	26.20	26.30	25.44	8
Apr 25, 2025	26.10	26.10	26.00	26.00	25.15	130
Apr 24, 2025	26.10	26.50	26.10	26.20	25.35	209
Apr 23, 2025	27.00	27.50	27.00	27.10	26.22	1,176
Apr 22, 2025	25.30	25.40	24.60	24.60	23.80	1,029
Apr 17, 2025	26.50	26.80	25.30	25.90	25.06	2,137
Apr 16, 2025	25.60	26.00	25.60	25.80	24.96	16
Apr 15, 2025	26.60	26.80	26.50	26.70	25.83	485
Apr 14, 2025	26.40	26.50	26.10	26.10	25.25	2,209
Apr 11, 2025	25.60	26.50	25.50	26.40	25.54	436
Apr 10, 2025	26.50	26.80	26.20	26.20	25.35	534
Apr 9, 2025	24.70	27.00	24.70	26.40	25.54	2,092
Apr 8, 2025	26.00	26.10	26.00	26.10	25.25	261
Apr 7, 2025	26.70	26.80	25.60	26.80	25.93	3,260
Apr 4, 2025	28.00	28.40	26.80	26.80	25.93	5,991
Apr 3, 2025	27.40	28.00	27.30	27.60	26.70	606
Apr 2, 2025	29.00	29.40	28.40	29.40	28.44	215
Apr 1, 2025	29.10	29.70	29.10	29.70	28.73	800
Mar 31, 2025	29.30	29.50	28.60	28.90	27.96	2,467
Mar 28, 2025	30.60	31.00	30.60	30.60	29.60	577
Mar 27, 2025	30.70	31.20	30.30	30.60	29.60	980
Mar 26, 2025	31.80	31.90	31.40	31.40	30.38	4,835
Mar 25, 2025	30.50	30.90	30.50	30.60	29.60	2,075
Mar 24, 2025	30.40	30.70	30.40	30.50	29.51	1,419
Mar 21, 2025	30.40	30.70	30.40	30.40	29.41	792
Mar 20, 2025	31.00	31.00	30.60	30.60	29.60	9,821
Mar 19, 2025	29.40	30.00	29.40	29.80	28.83	569
Mar 18, 2025	29.30	29.60	29.20	29.40	28.44	1,693
Mar 17, 2025	29.60	29.90	29.40	29.60	28.64	198
Mar 14, 2025	29.80	30.00	29.40	29.40	28.44	9,261
Mar 13, 2025	32.50	32.50	30.10	30.30	29.31	5,871
Mar 12, 2025	33.00	33.30	32.60	33.10	32.02	309
Mar 11, 2025	33.00	33.30	32.60	33.30	32.21	920
Mar 10, 2025	33.70	34.60	33.70	33.90	32.79	635
Mar 7, 2025	34.30	34.40	34.30	34.40	33.28	6
Mar 6, 2025	34.00	34.30	33.80	34.20	33.09	518
Mar 5, 2025	33.90	34.60	33.90	34.10	32.99	1,108
Mar 4, 2025	35.00	35.30	34.20	34.20	33.09	1,687
Mar 3, 2025	36.30	37.30	36.20	37.30	36.08	849
Feb 28, 2025	36.20	37.20	36.20	37.20	35.99	2,264
Feb 27, 2025	38.50	39.50	38.50	38.90	37.63	250
Feb 26, 2025	38.60	39.40	38.60	39.40	38.12	1,297
Feb 25, 2025	39.00	39.40	39.00	39.20	37.92	1,304
Feb 24, 2025	40.20	40.60	40.20	40.60	39.28	3,400
Feb 21, 2025	37.50	38.20	37.50	37.80	36.57	235
Feb 20, 2025	37.00	37.80	37.00	37.10	35.89	958
Feb 19, 2025	37.70	38.20	37.00	38.20	36.95	2,657
Feb 18, 2025	35.00	35.70	35.00	35.70	34.54	161
Feb 17, 2025	35.30	35.60	35.30	35.40	34.25	525
Feb 14, 2025	34.30	35.50	34.30	34.50	33.38	306
Feb 13, 2025	34.30	34.30	32.50	33.50	32.41	4,282
Feb 12, 2025	33.50	34.00	33.50	33.50	32.41	1,758
Feb 11, 2025	34.10	35.30	34.10	34.30	33.18	403
Feb 10, 2025	34.20	34.60	34.10	34.40	33.28	1,318
Feb 7, 2025	33.80	35.00	33.80	34.10	32.99	387
Feb 6, 2025	34.20	34.80	33.90	34.70	33.57	196
Feb 5, 2025	34.50	35.20	34.50	35.20	34.05	1,664
Feb 4, 2025	34.20	34.20	33.30	33.30	32.21	1,285
Feb 3, 2025	34.30	34.80	33.70	34.00	32.89	4,717
Jan 31, 2025	35.80	36.60	35.80	36.00	34.83	322
Jan 30, 2025	36.00	37.20	36.00	36.40	35.21	473
Jan 29, 2025	37.20	37.30	35.90	36.10	34.92	4,110
Jan 28, 2025	36.90	37.30	36.30	37.30	36.08	388
Jan 27, 2025	37.20	37.30	36.60	36.70	35.50	1,860
Jan 24, 2025	37.80	38.10	37.10	37.20	35.99	3,336
Jan 23, 2025	38.10	39.00	38.10	39.00	37.73	560
Jan 22, 2025	39.20	39.60	38.40	39.60	38.31	2,198
Jan 21, 2025	39.20	39.80	38.30	38.30	37.05	3,787
Jan 20, 2025	41.00	41.50	40.60	41.40	40.05	1,602
Jan 17, 2025	38.20	40.90	38.20	40.40	39.08	1,556
Jan 16, 2025	38.30	39.40	38.30	38.40	37.15	1,631
Jan 15, 2025	37.60	38.80	37.60	38.00	36.76	692
Jan 14, 2025	38.80	39.20	38.60	39.20	37.92	772
Jan 13, 2025	38.50	38.50	37.50	38.00	36.76	1,035
Jan 10, 2025	38.70	38.90	37.90	38.00	36.76	2,511
Jan 9, 2025	39.50	39.70	39.10	39.70	38.41	1,485
Jan 8, 2025	40.70	40.90	40.20	40.20	38.89	2,905
Jan 7, 2025	40.70	40.70	40.20	40.20	38.89	845
Jan 6, 2025	40.30	40.50	40.30	40.50	39.18	180
Jan 3, 2025	40.20	40.50	40.10	40.20	38.89	1,024
Jan 2, 2025	0.15534298 Dividend
Jan 2, 2025	38.30	39.10	38.30	39.10	37.83	1,953
Dec 30, 2024	39.40	40.20	39.20	39.70	38.24	1,747
Dec 27, 2024	39.80	40.40	39.70	40.10	38.62	2,553
Dec 23, 2024	41.00	41.50	41.00	41.50	39.97	1,904
Dec 20, 2024	40.20	40.30	40.00	40.20	38.72	1,233
Dec 19, 2024	41.20	41.30	41.20	41.20	39.68	1,128
Dec 18, 2024	41.60	42.20	41.60	41.60	40.07	1,391
Dec 17, 2024	40.70	40.70	40.10	40.60	39.10	1,252
Dec 16, 2024	42.00	42.50	42.00	42.10	40.55	1,783
Dec 13, 2024	42.20	42.60	41.80	42.00	40.45	4,790
Dec 12, 2024	41.60	41.60	40.90	40.90	39.39	3,550
Dec 11, 2024	40.40	41.00	40.40	41.00	39.49	1,632
Dec 10, 2024	41.50	41.80	40.70	40.90	39.39	7,614
Dec 9, 2024	40.00	40.10	39.40	39.80	38.33	7,124
Dec 6, 2024	41.50	42.20	41.30	41.30	39.78	1,685
Dec 5, 2024	41.60	42.40	41.60	42.20	40.64	2,253
Dec 4, 2024	43.80	43.80	43.20	43.60	41.99	2,713
Dec 3, 2024	44.20	44.20	41.60	42.50	40.93	7,922
Dec 2, 2024	44.00	44.40	43.70	43.70	42.09	956
Nov 29, 2024	43.90	44.20	43.80	43.90	42.28	3,237
Nov 28, 2024	45.60	46.40	45.60	45.80	44.11	105
Nov 27, 2024	46.30	46.40	45.30	45.80	44.11	5,367
Nov 26, 2024	48.10	48.10	47.70	48.00	46.23	1,123
Nov 25, 2024	46.80	48.00	46.80	47.90	46.13	1,295
Nov 22, 2024	45.20	46.70	45.20	46.70	44.98	1,177
Nov 21, 2024	45.50	46.00	44.90	45.90	44.21	1,341
Nov 20, 2024	45.70	45.70	44.60	44.70	43.05	15,249
Nov 19, 2024	45.00	46.60	45.00	45.60	43.92	22,473
Nov 18, 2024	43.80	44.20	43.40	44.20	42.57	2,686
Nov 15, 2024	42.40	42.50	41.60	42.00	40.45	2,454
Nov 14, 2024	43.60	44.20	43.20	43.90	42.28	1,843
Nov 13, 2024	42.80	42.80	42.20	42.50	40.93	1,986
Nov 12, 2024	44.60	44.60	43.40	43.50	41.90	2,642
Nov 11, 2024	46.00	46.40	45.60	45.60	43.92	1,066
Nov 8, 2024	47.80	47.80	46.80	46.90	45.17	3,396
Nov 7, 2024	48.10	48.70	47.60	47.80	46.04	1,031
Nov 6, 2024	49.70	50.20	49.50	50.20	48.35	2,169
Nov 5, 2024	52.20	53.40	52.20	52.40	50.47	1,252
Nov 4, 2024	55.60	55.80	55.60	55.80	53.74	945
Nov 1, 2024	54.60	54.80	54.60	54.80	52.78	2,480
Oct 31, 2024	54.00	54.40	53.80	53.80	51.82	689
Oct 30, 2024	56.00	56.60	55.60	55.60	53.55	31
Oct 29, 2024	56.60	56.60	56.60	56.60	54.51	892
Oct 28, 2024	57.40	57.80	57.00	57.00	54.90	2,243
Oct 25, 2024	53.00	53.00	52.40	53.00	51.05	990
Oct 24, 2024	54.00	55.40	54.00	54.20	52.20	281
Oct 23, 2024	55.00	55.60	55.00	55.20	53.16	43
Oct 22, 2024	54.00	54.20	54.00	54.20	52.20	12
Oct 21, 2024	55.60	55.80	55.60	55.60	53.55	86
Oct 18, 2024	54.60	55.80	54.60	55.80	53.74	273
Oct 17, 2024	56.40	56.40	55.40	55.40	53.36	560
Oct 16, 2024	58.40	58.40	56.80	57.00	54.90	2,090
Oct 15, 2024	59.60	59.60	58.80	59.00	56.82	416
Oct 14, 2024	61.60	61.60	59.80	60.00	57.79	1,667
Oct 11, 2024	62.20	62.40	62.20	62.40	60.10	698
Oct 10, 2024	60.60	62.60	60.60	62.00	59.71	383
Oct 9, 2024	62.20	63.00	62.20	62.40	60.10	761
Oct 8, 2024	61.40	62.80	61.40	62.20	59.91	347
Oct 7, 2024	61.60	61.60	61.20	61.40	59.14	110
Oct 4, 2024	60.60	61.20	60.60	61.20	58.94	2,710
Oct 3, 2024	62.00	63.00	62.00	62.20	59.91	35
Oct 2, 2024	61.80	62.60	61.80	62.60	60.29	30
Oct 1, 2024	62.20	62.60	62.20	62.20	59.91	988
Sep 30, 2024	63.20	63.20	62.40	62.40	60.10	275
Sep 27, 2024	64.00	64.00	63.60	63.80	61.45	486
Sep 26, 2024	63.80	64.80	63.80	64.00	61.64	3,800
Sep 25, 2024	63.60	64.00	62.40	63.40	61.06	2,549
Sep 24, 2024	64.40	64.80	64.20	64.40	62.02	795
Sep 23, 2024	62.80	62.80	62.60	62.80	60.48	956
Sep 20, 2024	62.20	63.20	62.20	63.20	60.87	182
Sep 19, 2024	62.00	62.80	62.00	62.80	60.48	509
Sep 18, 2024	61.40	61.60	61.40	61.60	59.33	56
Sep 17, 2024	61.80	62.20	61.80	62.00	59.71	240
Sep 16, 2024	60.80	62.40	60.80	62.40	60.10	6
Sep 13, 2024	60.80	62.40	60.80	61.00	58.75	890
Sep 12, 2024	60.00	60.40	60.00	60.40	58.17	99
Sep 11, 2024	60.20	61.40	60.20	60.80	58.56	363
Sep 10, 2024	56.60	56.60	56.00	56.00	53.93	317
Sep 9, 2024	56.40	57.40	56.40	57.40	55.28	321
Sep 6, 2024	58.00	58.00	56.60	56.60	54.51	571
Sep 5, 2024	60.20	61.80	60.20	61.80	59.52	40
Sep 4, 2024	59.60	60.20	59.40	59.60	57.40	463
Sep 3, 2024	62.40	62.60	62.00	62.00	59.71	566
Sep 2, 2024	61.80	62.80	61.60	62.80	60.48	1,083
Aug 30, 2024	60.40	60.40	60.00	60.40	58.17	523
Aug 29, 2024	59.20	61.00	59.20	61.00	58.75	1,084
Aug 28, 2024	56.20	56.60	56.00	56.20	54.13	1,582
Aug 27, 2024	55.80	56.20	55.80	56.00	53.93	935
Aug 26, 2024	54.40	55.60	54.40	55.60	53.55	310
Aug 23, 2024	54.60	54.80	54.60	54.80	52.78	404
Aug 22, 2024	55.20	55.80	55.20	55.20	53.16	1,060
Aug 21, 2024	54.20	54.40	53.80	54.40	52.39	2,442
Aug 20, 2024	51.60	52.00	51.60	52.00	50.08	600
Aug 19, 2024	51.40	52.00	51.40	51.80	49.89	918
Aug 16, 2024	52.60	53.60	52.60	53.40	51.43	20
Aug 15, 2024	52.80	53.60	52.80	53.60	51.62	18
Aug 14, 2024	52.80	52.80	52.80	52.80	50.85	-
Aug 13, 2024	52.00	52.00	52.00	52.00	50.08	230
Aug 12, 2024	52.60	52.80	52.40	52.80	50.85	345
Aug 9, 2024	50.80	51.80	50.80	51.60	49.70	203
Aug 8, 2024	49.20	50.60	49.20	50.60	48.73	535
Aug 7, 2024	52.00	52.40	52.00	52.20	50.27	987
Aug 6, 2024	51.40	52.40	51.20	52.40	50.47	5,232
Aug 5, 2024	50.60	50.60	48.60	49.80	47.96	10,380
Aug 2, 2024	54.60	55.40	54.60	55.00	52.97	3,091
Aug 1, 2024	56.00	56.00	54.60	54.60	52.59	3,329
Jul 31, 2024	53.60	53.60	52.60	53.00	51.05	1,711
Jul 30, 2024	54.40	54.80	54.40	54.40	52.39	900
Jul 29, 2024	55.20	55.40	54.80	55.00	52.97	1,172
Jul 26, 2024	56.20	56.40	56.00	56.00	53.93	830
Jul 25, 2024	56.40	56.60	56.40	56.60	54.51	1,306
Jul 24, 2024	54.80	55.40	54.40	54.40	52.39	604
Jul 23, 2024	56.40	56.40	54.00	54.20	52.20	5,330
Jul 22, 2024	56.20	57.00	55.80	56.00	53.93	1,628
Jul 19, 2024	58.40	58.80	57.80	57.80	55.67	463
Jul 18, 2024	58.20	58.80	58.20	58.20	56.05	72
Jul 17, 2024	59.00	59.80	57.80	58.00	55.86	720
Jul 16, 2024	60.00	60.00	59.40	59.80	57.59	348
Jul 15, 2024	63.00	63.00	62.00	62.40	60.10	567
Jul 12, 2024	62.20	63.40	62.20	63.00	60.68	549
Jul 11, 2024	64.00	64.60	64.00	64.40	62.02	2,298
Jul 10, 2024	62.20	63.00	62.20	62.80	60.48	779
Jul 9, 2024	63.60	64.00	63.60	63.80	61.45	485
Jul 8, 2024	63.40	64.00	63.40	63.40	61.06	486
Jul 5, 2024	63.00	63.80	63.00	63.80	61.45	595
Jul 4, 2024	61.80	62.60	61.80	62.00	59.71	1,137
Jul 3, 2024	60.20	60.80	60.20	60.40	58.17	790
Jul 2, 2024	60.40	60.40	59.20	59.20	57.02	1,529
Jul 1, 2024	60.80	61.40	60.80	61.20	58.94	185
Jun 28, 2024	60.40	60.40	60.00	60.20	57.98	842
Jun 27, 2024	61.40	61.40	60.40	60.60	58.37	1,544
Jun 26, 2024	61.60	62.40	61.60	62.00	59.71	464
Jun 25, 2024	61.80	62.00	60.40	61.00	58.75	1,709
Jun 24, 2024	62.00	64.20	62.00	64.20	61.83	1,702
Jun 21, 2024	65.00	65.00	64.80	65.00	62.60	227
Jun 20, 2024	64.20	65.60	64.20	65.40	62.99	1,018
Jun 19, 2024	64.00	65.00	63.20	63.20	60.87	5,439
Jun 18, 2024	63.80	63.80	61.40	61.40	59.14	2,076
Jun 17, 2024	62.80	63.80	62.80	62.80	60.48	1,422
Jun 14, 2024	64.00	64.00	62.40	62.60	60.29	2,926
Jun 13, 2024	65.40	66.00	64.40	64.80	62.41	2,277
Jun 12, 2024	64.80	65.80	64.80	65.80	63.37	1,158
Jun 11, 2024	65.20	65.20	65.00	65.00	62.60	341
Jun 10, 2024	66.60	66.60	65.20	65.20	62.80	1,800
Jun 7, 2024	66.20	66.60	65.80	65.80	63.37	1,118
Jun 6, 2024	65.00	65.80	65.00	65.80	63.37	713
Jun 5, 2024	65.00	65.60	64.60	65.20	62.80	1,425
Jun 4, 2024	62.40	63.20	62.40	62.40	60.10	556
Jun 3, 2024	62.80	63.20	62.80	63.20	60.87	218
May 31, 2024	62.20	63.00	62.20	63.00	60.68	378
May 30, 2024	63.40	63.40	62.80	63.00	60.68	2,578
May 29, 2024	65.80	65.80	61.00	62.40	60.10	3,602
May 28, 2024	67.80	67.80	67.60	67.80	65.30	54
May 27, 2024	68.20	69.40	68.20	69.00	66.46	130

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Samsung SDI Co., Ltd. (XSDG.SG)