U.S. Markets closed

SCOR SE (SCR.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
36.50-0.46 (-1.24%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201737.0837.1836.4036.5036.50458,407
Jul 19, 201736.9037.0836.7236.9636.96188,012
Jul 18, 201736.9937.1036.5436.7536.75248,563
Jul 17, 201737.1537.2936.9037.0837.08224,483
Jul 14, 201737.4737.5336.9037.0337.03268,988
Jul 13, 201737.0637.7437.0237.4437.44396,156
Jul 12, 201737.1937.3137.0137.0137.01284,655
Jul 11, 201737.0237.3036.9237.0537.05317,615
Jul 10, 201737.0137.2837.0137.0437.04272,186
Jul 07, 201736.7436.9936.6036.9936.99353,064
Jul 06, 201736.5436.8336.4436.6536.65363,465
Jul 05, 201736.1336.6836.0936.4736.47408,246
Jul 04, 201735.2536.3435.2536.0836.08503,971
Jul 03, 201734.8735.4034.8535.3535.35317,690
Jun 30, 201735.1035.3334.6934.7134.71391,104
Jun 29, 201735.4535.5734.8535.0135.01337,898
Jun 28, 201735.4235.4235.0835.3735.37551,708
Jun 27, 201735.8835.8835.3135.4435.44380,585
Jun 26, 201736.0036.5335.8335.8335.83414,933
Jun 23, 201735.7635.9135.5935.9035.90291,147
Jun 22, 201735.8935.8935.5135.8035.80278,839
Jun 21, 201735.9635.9935.6035.9035.90389,478
Jun 20, 201735.8336.3235.8336.0736.07483,995
Jun 19, 201735.4635.8935.4635.7135.71391,941
Jun 16, 201734.5135.3934.5135.3935.391,375,014
Jun 15, 201734.6534.6534.0134.3734.37453,223
Jun 14, 201734.7834.9734.5934.6334.63509,160
Jun 13, 201734.9034.9534.6734.7034.70428,552
Jun 12, 201734.8834.8834.6034.8734.87276,956
Jun 09, 201734.7134.9834.5334.8534.85254,176
Jun 08, 201734.9434.9934.5234.6634.66434,347
Jun 07, 201734.8035.1734.7434.9034.90313,452
Jun 06, 201735.3935.3934.5834.7834.78374,535
Jun 05, 201735.3635.4735.2335.3135.31176,186
Jun 02, 201735.6035.8035.3635.4335.43268,562
Jun 01, 201735.0635.4735.0335.4035.40325,792
May 31, 201735.1635.3534.9235.0435.041,065,173
May 30, 201735.1435.4535.0035.1035.10378,414
May 29, 201734.9435.2934.9135.1835.18160,830
May 26, 201735.3535.3534.7634.9934.99336,688
May 25, 201735.4035.4235.1135.2835.28232,400
May 24, 201735.0235.2234.8135.2235.22554,649
May 23, 201734.2234.6534.1834.6534.65386,477
May 22, 201734.6534.7234.1734.3134.31428,077
May 19, 201734.3734.6234.2934.5134.51476,052
May 18, 201734.1534.4233.8634.3434.34480,433
May 17, 201735.1035.1634.5634.7234.72303,361
May 16, 201735.3235.5735.2235.2635.26399,009
May 15, 201735.2435.4735.2435.4135.41269,535
May 12, 201735.2935.4235.1735.2735.27292,911
May 11, 201735.6535.6535.1935.3035.30335,075
May 10, 201735.6735.7835.3835.6735.67296,123
May 09, 201735.5835.8035.5635.6335.63279,525
May 08, 201736.0036.0035.4735.5635.56267,693
May 05, 201735.5035.9335.4035.9235.92363,817
May 04, 201734.8335.4934.8035.4735.47384,315
May 03, 201734.5234.8334.3134.7234.72391,391
May 02, 201736.3236.3234.4534.5834.58725,571
May 02, 20171.65 Dividend
Apr 28, 201736.0636.3835.6036.3234.67680,873
Apr 27, 201736.0636.1735.2236.1734.53802,888
Apr 26, 201736.2236.2935.9436.2634.62446,990
Apr 25, 201736.2236.3236.1336.2434.59375,143
Apr 24, 201736.3136.5036.0636.2134.56754,055
Apr 21, 201735.3635.4235.0835.2033.60434,921
Apr 20, 201734.7135.4834.6935.3833.77437,497
Apr 19, 201734.3534.8534.3534.7633.19325,171
Apr 18, 201734.5334.6734.2434.3332.77378,144
Apr 13, 201734.7434.7834.3234.5332.96245,025
Apr 12, 201734.9235.0034.5634.6533.07383,235
Apr 11, 201734.8034.9734.6234.7933.21349,068
Apr 10, 201734.8534.9734.7934.9033.31284,736
Apr 07, 201734.8835.1034.6534.7433.16404,041
Apr 06, 201734.3435.0834.3035.0433.45502,519
Apr 05, 201735.1135.2634.7635.1333.53344,468
Apr 04, 201734.9035.1534.7835.1333.53278,201
Apr 03, 201735.4735.4734.8734.9433.36353,863
Mar 31, 201735.1235.4735.0635.4333.82507,271
Mar 30, 201734.9435.1634.4135.1233.52515,954
Mar 29, 201735.1635.3534.8435.0133.41312,714
Mar 28, 201735.1035.3834.9235.3633.75319,628
Mar 27, 201734.6035.0134.4035.0133.41339,486
Mar 24, 201735.0835.0834.6734.9833.39260,519
Mar 23, 201734.8035.0834.4235.0833.48378,849
Mar 22, 201735.1535.1634.5634.7733.19528,658
Mar 21, 201735.7235.7835.1735.2833.68366,190
Mar 20, 201735.5035.8135.4235.6033.98458,602
Mar 17, 201735.6435.8735.5935.7834.16893,847
Mar 16, 201735.7035.9135.5135.6534.03319,197
Mar 15, 201735.2535.5835.1535.4933.88453,517
Mar 14, 201735.3735.5535.0435.1933.59478,516
Mar 13, 201735.3835.6735.2335.4233.81396,299
Mar 10, 201735.2635.7335.2635.3133.71436,767
Mar 09, 201734.9735.3834.9735.2533.65476,154
Mar 08, 201735.1635.2834.8135.0833.49271,363
Mar 07, 201735.3535.3534.9735.1333.53283,850
Mar 06, 201735.1035.5634.9535.3033.70482,395
Mar 03, 201734.7034.9034.4934.7833.20287,125
Mar 02, 201734.6534.8834.4834.7033.12315,579
Mar 01, 201734.2334.7234.2334.5432.98325,763
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...