Frankfurt - Delayed Quote EUR

SEB SA (GRB.F)

112.10 -5.80 (-4.92%)
At close: April 24 at 9:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 118.20 118.20 112.10 112.10 112.10 58
Apr 23, 2024 115.40 117.90 115.40 117.90 117.90 -
Apr 22, 2024 112.40 115.20 112.40 115.20 115.20 -
Apr 19, 2024 108.90 111.00 108.90 111.00 111.00 -
Apr 18, 2024 109.80 109.80 109.80 109.80 109.80 -
Apr 17, 2024 111.60 111.60 110.50 110.50 110.50 -
Apr 16, 2024 110.70 111.70 110.70 111.70 111.70 -
Apr 15, 2024 113.70 113.70 113.70 113.70 113.70 -
Apr 12, 2024 115.50 115.50 115.50 115.50 115.50 -
Apr 11, 2024 115.60 115.60 115.40 115.40 115.40 -
Apr 10, 2024 117.80 117.80 115.60 115.60 115.60 -
Apr 9, 2024 117.50 117.50 117.10 117.10 117.10 -
Apr 8, 2024 115.10 115.10 115.10 115.10 115.10 -
Apr 5, 2024 114.50 115.00 114.50 115.00 115.00 -
Apr 4, 2024 114.20 115.10 114.20 115.10 115.10 -
Apr 3, 2024 116.20 116.20 114.20 114.20 114.20 58
Apr 2, 2024 118.20 118.20 117.00 117.00 117.00 -
Mar 28, 2024 119.30 119.30 118.50 118.50 118.50 -
Mar 27, 2024 117.00 119.20 117.00 119.20 119.20 -
Mar 26, 2024 115.80 116.60 115.80 116.60 116.60 -
Mar 25, 2024 115.00 116.10 115.00 116.10 116.10 -
Mar 22, 2024 113.90 115.60 113.90 115.60 115.60 -
Mar 21, 2024 115.40 115.40 114.30 114.30 114.30 -
Mar 20, 2024 113.20 115.70 113.20 115.70 115.70 -
Mar 19, 2024 114.90 114.90 114.30 114.30 114.30 -
Mar 18, 2024 116.00 116.00 116.00 116.00 116.00 -
Mar 15, 2024 115.90 116.50 115.90 116.50 116.50 -
Mar 14, 2024 116.20 116.20 115.80 115.80 115.80 -
Mar 13, 2024 116.40 116.40 115.70 115.70 115.70 -
Mar 12, 2024 114.50 116.40 114.50 116.40 116.40 -
Mar 11, 2024 112.20 114.70 112.20 114.70 114.70 50
Mar 8, 2024 113.90 113.90 112.00 112.00 112.00 -
Mar 7, 2024 110.80 114.30 110.80 114.30 114.30 -
Mar 6, 2024 110.50 112.20 110.50 112.20 112.20 -
Mar 5, 2024 112.50 112.50 110.80 110.80 110.80 -
Mar 4, 2024 112.30 112.80 112.30 112.80 112.80 40
Mar 1, 2024 109.50 111.60 109.50 111.60 111.60 -
Feb 29, 2024 107.50 109.60 107.50 109.60 109.60 -
Feb 28, 2024 105.10 107.70 105.10 107.70 107.70 -
Feb 27, 2024 107.00 107.00 105.20 105.20 105.20 -
Feb 26, 2024 114.50 114.50 110.30 110.40 110.40 200
Feb 23, 2024 114.00 114.20 114.00 114.10 114.10 38
Feb 22, 2024 114.60 114.70 114.60 114.70 114.70 -
Feb 21, 2024 111.70 113.30 111.70 113.30 113.30 -
Feb 20, 2024 111.50 112.20 111.50 112.20 112.20 -
Feb 19, 2024 111.70 112.30 111.70 112.30 112.30 -
Feb 16, 2024 111.70 112.70 111.70 112.70 112.70 -
Feb 15, 2024 110.90 111.40 110.90 111.40 111.40 -
Feb 14, 2024 110.80 111.00 110.80 111.00 111.00 -
Feb 13, 2024 110.30 110.80 110.30 110.80 110.80 -
Feb 12, 2024 113.70 113.70 112.90 112.90 112.90 -
Feb 9, 2024 113.60 114.20 113.60 114.20 114.20 -
Feb 8, 2024 112.80 113.40 112.80 113.40 113.40 -
Feb 7, 2024 111.80 112.50 111.80 112.50 112.50 -
Feb 6, 2024 110.80 110.80 110.80 110.80 110.80 -
Feb 5, 2024 110.90 110.90 110.90 110.90 110.90 -
Feb 2, 2024 110.80 110.80 110.00 110.00 110.00 -
Feb 1, 2024 111.80 112.10 111.80 112.10 112.10 -
Jan 31, 2024 113.90 113.90 112.50 112.50 112.50 -
Jan 30, 2024 109.20 109.20 107.10 108.00 108.00 100
Jan 29, 2024 108.50 110.50 108.50 110.50 110.50 -
Jan 26, 2024 107.00 107.60 107.00 107.60 107.60 -
Jan 25, 2024 105.90 107.60 105.90 107.60 107.60 -
Jan 24, 2024 105.70 106.40 105.70 106.40 106.40 -
Jan 23, 2024 105.80 105.80 105.30 105.30 105.30 -
Jan 22, 2024 105.50 105.50 105.50 105.50 105.50 -
Jan 19, 2024 105.00 105.20 105.00 105.20 105.20 -
Jan 18, 2024 105.00 105.30 105.00 105.30 105.30 -
Jan 17, 2024 106.50 106.50 104.60 104.60 104.60 -
Jan 16, 2024 108.90 108.90 108.40 108.40 108.40 -
Jan 15, 2024 109.50 109.80 109.50 109.80 109.80 -
Jan 12, 2024 110.30 110.30 110.00 110.00 110.00 -
Jan 11, 2024 111.30 111.30 110.30 110.30 110.30 -
Jan 10, 2024 110.80 111.40 110.80 111.40 111.40 -
Jan 9, 2024 111.40 111.40 110.90 110.90 110.90 -
Jan 8, 2024 110.00 110.00 110.00 110.00 110.00 -
Jan 5, 2024 110.30 110.30 110.20 110.20 110.20 -
Jan 4, 2024 109.90 109.90 109.90 109.90 109.90 -
Jan 3, 2024 112.20 112.20 110.30 110.30 110.30 -
Jan 2, 2024 113.60 113.60 112.50 112.50 112.50 -
Dec 29, 2023 113.00 113.00 113.00 113.00 113.00 -
Dec 28, 2023 113.90 113.90 113.40 113.40 113.40 -
Dec 27, 2023 113.20 113.20 113.20 113.20 113.20 -
Dec 22, 2023 112.60 112.60 112.60 112.60 112.60 -
Dec 21, 2023 111.70 113.80 111.70 113.80 113.80 -
Dec 20, 2023 112.50 112.50 112.50 112.50 112.50 -
Dec 19, 2023 111.50 111.90 111.50 111.90 111.90 -
Dec 18, 2023 110.40 111.40 110.40 111.40 111.40 -
Dec 15, 2023 114.40 114.40 110.70 110.70 110.70 -
Dec 14, 2023 111.30 111.30 110.90 110.90 110.90 -
Dec 13, 2023 110.80 110.80 109.80 109.80 109.80 -
Dec 12, 2023 111.00 111.20 111.00 111.20 111.20 -
Dec 11, 2023 110.50 111.20 110.50 111.20 111.20 -
Dec 8, 2023 111.10 111.10 110.80 110.80 110.80 -
Dec 7, 2023 108.60 110.90 108.60 110.90 110.90 7
Dec 6, 2023 106.80 108.10 106.80 108.10 108.10 -
Dec 5, 2023 105.90 106.80 105.90 106.80 106.80 -
Dec 4, 2023 106.60 106.60 106.60 106.60 106.60 -
Dec 1, 2023 104.30 104.30 104.30 104.30 104.30 -
Nov 30, 2023 103.90 104.50 103.90 104.50 104.50 -
Nov 29, 2023 103.00 104.50 103.00 104.50 104.50 -
Nov 28, 2023 102.00 102.00 102.00 102.00 102.00 500
Nov 27, 2023 103.90 103.90 103.90 103.90 103.90 -
Nov 24, 2023 101.80 103.20 101.80 103.20 103.20 -
Nov 23, 2023 102.00 102.30 102.00 102.30 102.30 -
Nov 22, 2023 102.80 102.80 102.10 102.10 102.10 -
Nov 21, 2023 101.90 102.40 101.90 102.40 102.40 -
Nov 20, 2023 101.80 102.40 101.80 102.40 102.40 -
Nov 17, 2023 100.40 101.20 100.40 101.20 101.20 -
Nov 16, 2023 100.80 100.80 100.80 100.80 100.80 -
Nov 15, 2023 101.30 101.30 100.90 100.90 100.90 -
Nov 14, 2023 98.10 100.70 98.10 100.70 100.70 -
Nov 13, 2023 98.05 98.45 98.05 98.45 98.45 -
Nov 10, 2023 97.20 97.20 97.20 97.20 97.20 -
Nov 9, 2023 96.90 97.80 96.90 97.80 97.80 -
Nov 8, 2023 95.95 97.55 95.95 97.55 97.55 -
Nov 7, 2023 95.45 96.25 95.45 96.25 96.25 -
Nov 6, 2023 96.75 96.75 96.55 96.55 96.55 -
Nov 3, 2023 96.40 97.35 96.40 97.35 97.35 -
Nov 2, 2023 95.00 95.00 95.00 95.00 95.00 -
Nov 1, 2023 92.60 94.40 92.60 94.40 94.40 -
Oct 31, 2023 91.70 93.15 91.70 93.15 93.15 -
Oct 30, 2023 94.60 94.60 91.70 91.70 91.70 -
Oct 27, 2023 94.05 94.05 94.05 94.05 94.05 -
Oct 26, 2023 84.75 84.75 84.75 84.75 84.75 -
Oct 25, 2023 87.05 87.05 86.10 86.10 86.10 -
Oct 24, 2023 88.20 89.40 88.20 89.40 89.40 -
Oct 23, 2023 86.00 87.50 86.00 87.50 87.50 -
Oct 20, 2023 87.15 87.20 87.15 87.20 87.20 -
Oct 19, 2023 86.90 87.70 86.90 87.70 87.70 -
Oct 18, 2023 87.60 87.60 87.35 87.35 87.35 -
Oct 17, 2023 87.45 88.10 87.45 88.10 88.10 -
Oct 16, 2023 87.30 87.30 87.30 87.30 87.30 -
Oct 13, 2023 88.95 88.95 87.60 87.60 87.60 -
Oct 12, 2023 89.25 89.25 89.10 89.10 89.10 -
Oct 11, 2023 87.85 89.25 87.85 89.25 89.25 -
Oct 10, 2023 89.00 89.30 89.00 89.30 89.30 -
Oct 9, 2023 87.65 88.10 87.65 88.10 88.10 -
Oct 6, 2023 88.05 89.90 88.05 89.90 89.90 -
Oct 5, 2023 88.45 88.95 88.45 88.95 88.95 -
Oct 4, 2023 86.70 88.65 86.70 88.65 88.65 -
Oct 3, 2023 87.60 87.60 87.25 87.25 87.25 -
Oct 2, 2023 88.90 88.90 88.50 88.50 88.50 -
Sep 29, 2023 88.45 88.45 88.15 88.15 88.15 -
Sep 28, 2023 86.50 87.45 86.50 87.45 87.45 6
Sep 27, 2023 87.45 87.45 87.10 87.10 87.10 -
Sep 26, 2023 85.75 87.20 85.75 87.20 87.20 -
Sep 25, 2023 88.45 88.45 88.45 88.45 88.45 -
Sep 22, 2023 87.60 88.35 87.60 88.35 88.35 -
Sep 21, 2023 89.95 89.95 87.50 87.50 87.50 -
Sep 20, 2023 90.30 90.40 90.30 90.40 90.40 -
Sep 19, 2023 90.20 90.20 90.20 90.20 90.20 -
Sep 18, 2023 92.05 92.05 92.05 92.05 92.05 -
Sep 15, 2023 93.95 93.95 92.15 92.15 92.15 -
Sep 14, 2023 90.60 92.15 90.60 92.15 92.15 -
Sep 13, 2023 90.70 90.70 90.65 90.65 90.65 -
Sep 12, 2023 90.85 90.85 90.85 90.85 90.85 -
Sep 11, 2023 90.40 90.40 90.40 90.40 90.40 -
Sep 8, 2023 90.50 90.50 90.50 90.50 90.50 -
Sep 7, 2023 91.70 91.80 91.70 91.80 91.80 -
Sep 6, 2023 95.20 95.20 91.95 91.95 91.95 -
Sep 5, 2023 97.60 97.60 96.40 96.40 96.40 -
Sep 4, 2023 100.70 100.70 100.70 100.70 100.70 -
Sep 1, 2023 100.40 100.90 100.40 100.90 100.90 -
Aug 31, 2023 101.10 101.40 101.10 101.40 101.40 -
Aug 30, 2023 100.70 101.40 100.70 101.40 101.40 -
Aug 29, 2023 101.20 101.30 101.20 101.30 101.30 -
Aug 28, 2023 99.65 101.10 99.65 101.10 101.10 -
Aug 25, 2023 98.50 99.65 98.50 99.65 99.65 -
Aug 24, 2023 99.35 99.35 98.80 98.80 98.80 -
Aug 23, 2023 99.40 99.45 99.40 99.45 99.45 -
Aug 22, 2023 99.95 99.95 99.30 99.30 99.30 -
Aug 21, 2023 99.55 100.40 99.55 100.40 100.40 -
Aug 18, 2023 99.30 99.30 99.30 99.30 99.30 -
Aug 17, 2023 100.90 100.90 100.10 100.10 100.10 -
Aug 16, 2023 99.75 102.00 99.75 102.00 102.00 -
Aug 15, 2023 101.10 101.10 100.40 100.40 100.40 -
Aug 14, 2023 99.85 101.50 99.85 101.50 101.50 -
Aug 11, 2023 101.00 101.00 101.00 101.00 101.00 -
Aug 10, 2023 100.80 101.40 100.80 101.40 101.40 -
Aug 9, 2023 100.60 100.60 100.40 100.40 100.40 -
Aug 8, 2023 101.20 101.20 100.60 100.60 100.60 -
Aug 7, 2023 99.55 99.55 99.55 99.55 99.55 -
Aug 4, 2023 99.25 100.10 99.20 99.20 99.20 100
Aug 3, 2023 98.50 99.15 98.50 99.15 99.15 -
Aug 2, 2023 98.30 98.85 98.30 98.85 98.85 -
Aug 1, 2023 100.30 100.40 100.30 100.40 100.40 -
Jul 31, 2023 100.30 102.10 100.30 101.70 101.70 -
Jul 28, 2023 97.75 100.90 97.75 100.90 100.90 -
Jul 27, 2023 104.80 104.80 97.90 97.90 97.90 -
Jul 26, 2023 96.90 96.90 96.25 96.25 96.25 -
Jul 25, 2023 98.90 98.90 97.20 97.20 97.20 -
Jul 24, 2023 96.75 98.70 96.75 98.70 98.70 -
Jul 21, 2023 96.35 96.90 96.35 96.90 96.90 -
Jul 20, 2023 98.85 98.85 96.75 96.75 96.75 -
Jul 19, 2023 98.15 99.50 98.15 99.50 99.50 -
Jul 18, 2023 96.25 98.15 96.25 98.15 98.15 -
Jul 17, 2023 96.35 96.35 96.35 96.35 96.35 -
Jul 14, 2023 99.25 99.25 99.25 99.25 99.25 -
Jul 13, 2023 99.75 99.95 99.75 99.95 99.95 -
Jul 12, 2023 96.10 98.75 96.10 98.75 98.75 -
Jul 11, 2023 93.95 96.05 93.95 96.05 96.05 -
Jul 10, 2023 91.25 94.95 91.25 94.65 94.65 1
Jul 7, 2023 89.35 91.55 89.35 91.55 91.55 -
Jul 6, 2023 91.70 91.70 90.30 90.30 90.30 -
Jul 5, 2023 93.90 93.90 93.80 93.80 93.80 -
Jul 4, 2023 93.55 94.65 93.55 94.65 94.65 -
Jul 3, 2023 93.75 93.75 93.75 93.75 93.75 -
Jun 30, 2023 94.00 94.70 94.00 94.70 94.70 -
Jun 29, 2023 92.85 94.15 92.85 94.15 94.15 -
Jun 28, 2023 91.90 93.00 91.90 93.00 93.00 -
Jun 27, 2023 90.60 91.70 90.60 91.70 91.70 -
Jun 26, 2023 88.30 89.35 88.30 89.35 89.35 -
Jun 23, 2023 87.80 88.20 87.80 88.20 88.20 -
Jun 22, 2023 87.50 88.70 87.50 88.70 88.70 -
Jun 21, 2023 90.00 90.00 90.00 90.00 90.00 -
Jun 20, 2023 89.75 90.15 89.75 90.15 90.15 -
Jun 19, 2023 89.15 89.15 89.15 89.15 89.15 -
Jun 16, 2023 88.95 88.95 88.30 88.65 88.65 150
Jun 15, 2023 87.80 87.80 87.00 87.00 87.00 -
Jun 14, 2023 87.00 87.95 87.00 87.95 87.95 -
Jun 13, 2023 86.45 86.75 86.45 86.75 86.75 -
Jun 12, 2023 86.15 86.45 85.90 86.45 86.45 -
Jun 9, 2023 86.25 86.25 85.90 85.90 85.90 -
Jun 8, 2023 85.45 86.15 85.45 86.15 86.15 -
Jun 7, 2023 86.05 86.15 86.05 86.15 86.15 -
Jun 6, 2023 87.45 87.45 87.10 87.10 87.10 -
Jun 5, 2023 88.80 88.80 88.05 88.25 88.25 -
Jun 2, 2023 87.80 88.45 87.80 88.35 88.35 -
Jun 1, 2023 87.65 87.65 85.60 87.25 87.25 375
May 31, 2023 2.45 Dividend
May 31, 2023 88.55 88.55 88.05 88.05 88.05 -
May 30, 2023 94.25 94.25 92.40 92.40 89.95 -
May 29, 2023 95.45 95.45 95.45 95.45 92.92 -
May 26, 2023 95.75 95.75 95.65 95.65 93.11 -
May 25, 2023 96.80 96.80 96.25 96.25 93.70 -
May 24, 2023 99.30 99.30 97.20 97.20 94.62 -
May 23, 2023 102.70 102.70 100.80 100.80 98.13 -
May 22, 2023 101.20 101.20 101.20 101.20 98.52 -
May 19, 2023 101.50 102.10 101.50 101.70 99.00 -
May 18, 2023 101.00 101.00 101.00 101.00 98.32 -
May 17, 2023 101.20 101.20 101.00 101.00 98.32 -
May 16, 2023 103.60 103.60 103.60 103.60 100.85 -
May 15, 2023 105.40 105.40 104.10 104.10 101.34 40
May 12, 2023 105.10 105.50 105.10 105.50 102.70 -
May 11, 2023 103.20 106.20 103.20 106.20 103.38 -
May 10, 2023 102.10 103.00 102.10 103.00 100.27 -
May 9, 2023 101.90 102.30 101.90 102.30 99.59 -
May 8, 2023 103.00 103.00 102.70 102.70 99.98 -
May 5, 2023 103.20 103.50 102.80 103.50 100.76 -
May 4, 2023 104.30 104.30 103.50 103.90 101.15 -
May 3, 2023 105.80 105.80 105.80 105.80 102.99 -
May 2, 2023 103.90 106.50 103.90 106.50 103.68 40
Apr 28, 2023 99.50 103.60 99.50 103.60 100.85 -
Apr 27, 2023 98.15 99.50 98.15 99.50 96.86 -
Apr 26, 2023 98.80 99.15 98.80 99.15 96.52 -
Apr 25, 2023 99.75 99.75 99.60 99.60 96.96 -
Apr 24, 2023 100.90 100.90 100.20 100.20 97.54 -