Dusseldorf - Delayed Quote EUR

Skandinaviska Enskilda Banken AB (SEBA.DU)

12.21 -0.16 (-1.29%)
As of 4:31 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 12.35 12.47 12.21 12.21 12.21 236
Apr 24, 2024 13.13 13.13 12.37 12.37 12.37 -
Apr 23, 2024 12.63 12.89 12.62 12.89 12.89 -
Apr 22, 2024 12.42 12.60 12.42 12.60 12.60 -
Apr 19, 2024 12.24 12.41 12.24 12.35 12.35 -
Apr 18, 2024 12.28 12.36 12.28 12.36 12.36 -
Apr 17, 2024 12.13 12.36 12.13 12.22 12.22 -
Apr 16, 2024 12.46 12.46 12.19 12.22 12.22 -
Apr 15, 2024 12.63 12.75 12.56 12.56 12.56 -
Apr 12, 2024 12.66 12.78 12.55 12.55 12.55 -
Apr 11, 2024 12.69 12.73 12.44 12.59 12.59 -
Apr 10, 2024 12.85 12.92 12.69 12.69 12.69 -
Apr 9, 2024 12.91 13.02 12.77 12.77 12.77 -
Apr 8, 2024 12.72 12.95 12.72 12.95 12.95 -
Apr 5, 2024 12.57 12.73 12.48 12.73 12.73 -
Apr 4, 2024 12.62 12.73 12.60 12.73 12.73 -
Apr 3, 2024 12.58 12.63 12.56 12.62 12.62 -
Apr 2, 2024 12.49 12.65 12.42 12.59 12.59 -
Mar 28, 2024 12.68 12.68 12.48 12.48 12.48 -
Mar 27, 2024 12.98 12.98 12.64 12.64 12.64 -
Mar 26, 2024 12.84 13.02 12.83 12.98 12.98 -
Mar 25, 2024 12.88 12.91 12.80 12.83 12.83 -
Mar 22, 2024 12.94 13.04 12.93 12.93 12.93 -
Mar 21, 2024 12.88 12.99 12.83 12.99 12.99 -
Mar 20, 2024 3.00 Dividend
Mar 20, 2024 12.86 12.86 12.63 12.72 12.72 -
Mar 19, 2024 13.49 13.78 13.49 13.78 10.78 236
Mar 18, 2024 13.66 13.66 13.47 13.47 10.53 -
Mar 15, 2024 13.77 13.83 13.77 13.83 10.82 -
Mar 14, 2024 13.90 13.98 13.78 13.78 10.78 -
Mar 13, 2024 13.85 13.91 13.74 13.90 10.88 -
Mar 12, 2024 13.66 13.88 13.66 13.85 10.83 -
Mar 11, 2024 13.78 13.78 13.60 13.60 10.64 -
Mar 8, 2024 13.75 13.91 13.75 13.77 10.78 -
Mar 7, 2024 13.55 13.74 13.55 13.74 10.75 -
Mar 6, 2024 13.53 13.64 13.53 13.59 10.63 -
Mar 5, 2024 13.52 13.57 13.51 13.53 10.58 -
Mar 4, 2024 13.66 13.66 13.56 13.56 10.60 -
Mar 1, 2024 13.73 13.77 13.64 13.64 10.67 -
Feb 29, 2024 13.59 13.75 13.54 13.64 10.67 -
Feb 28, 2024 13.50 13.59 13.50 13.56 10.61 -
Feb 27, 2024 13.41 13.50 13.41 13.50 10.56 -
Feb 26, 2024 13.38 13.48 13.38 13.43 10.51 -
Feb 23, 2024 13.43 13.43 13.22 13.40 10.49 -
Feb 22, 2024 13.59 13.69 13.48 13.48 10.54 -
Feb 21, 2024 13.57 13.57 13.48 13.48 10.54 300
Feb 20, 2024 13.47 13.55 13.47 13.55 10.60 -
Feb 19, 2024 13.57 13.59 13.49 13.49 10.56 -
Feb 16, 2024 13.43 13.60 13.43 13.60 10.64 -
Feb 15, 2024 13.18 13.42 13.18 13.40 10.48 -
Feb 14, 2024 13.06 13.13 13.06 13.11 10.26 -
Feb 13, 2024 13.17 13.22 13.05 13.05 10.21 -
Feb 12, 2024 13.07 13.22 13.07 13.20 10.33 -
Feb 9, 2024 12.99 13.06 12.97 13.06 10.21 -
Feb 8, 2024 13.14 13.14 12.99 12.99 10.17 -
Feb 7, 2024 12.94 13.15 12.94 13.13 10.27 -
Feb 6, 2024 12.98 12.98 12.92 12.93 10.12 -
Feb 5, 2024 13.23 13.29 12.90 12.90 10.09 -
Feb 2, 2024 13.18 13.27 13.13 13.23 10.35 -
Feb 1, 2024 13.06 13.15 13.03 13.14 10.28 -
Jan 31, 2024 13.17 13.25 13.14 13.14 10.28 -
Jan 30, 2024 13.18 13.32 13.18 13.19 10.31 -
Jan 29, 2024 13.30 13.30 13.13 13.13 10.27 -
Jan 26, 2024 13.36 13.36 13.27 13.31 10.41 -
Jan 25, 2024 12.59 13.35 12.59 13.35 10.44 -
Jan 24, 2024 12.24 12.65 12.24 12.65 9.89 -
Jan 23, 2024 12.23 12.27 12.23 12.23 9.57 -
Jan 22, 2024 11.98 12.27 11.98 12.27 9.59 -
Jan 19, 2024 12.11 12.13 12.02 12.06 9.43 -
Jan 18, 2024 12.16 12.18 12.06 12.06 9.43 -
Jan 17, 2024 11.88 12.06 11.88 12.06 9.43 -
Jan 16, 2024 12.52 12.52 12.06 12.06 9.43 -
Jan 15, 2024 12.63 12.74 12.57 12.57 9.84 -
Jan 12, 2024 12.53 12.74 12.53 12.69 9.93 -
Jan 11, 2024 12.55 12.68 12.55 12.61 9.87 -
Jan 10, 2024 12.60 12.60 12.57 12.57 9.84 -
Jan 9, 2024 12.54 12.63 12.54 12.63 9.88 -
Jan 8, 2024 12.51 12.60 12.51 12.60 9.85 -
Jan 5, 2024 12.56 12.65 12.55 12.65 9.90 -
Jan 4, 2024 12.30 12.63 12.30 12.63 9.88 -
Jan 3, 2024 12.45 12.55 12.34 12.34 9.65 -
Jan 2, 2024 12.43 12.55 12.43 12.51 9.78 -
Dec 29, 2023 12.39 12.48 12.39 12.48 9.76 -
Dec 28, 2023 12.42 12.51 12.41 12.43 9.72 -
Dec 27, 2023 12.28 12.49 12.28 12.49 9.77 -
Dec 22, 2023 12.13 12.39 12.13 12.33 9.65 -
Dec 21, 2023 12.23 12.23 12.15 12.19 9.53 -
Dec 20, 2023 12.13 12.31 12.13 12.28 9.61 -
Dec 19, 2023 12.15 12.17 12.14 12.15 9.51 -
Dec 18, 2023 12.05 12.19 12.05 12.19 9.53 -
Dec 15, 2023 11.98 12.16 11.98 12.10 9.46 -
Dec 14, 2023 11.94 12.10 11.94 11.97 9.36 -
Dec 13, 2023 11.86 11.86 11.77 11.77 9.21 -
Dec 12, 2023 11.81 11.99 11.81 11.89 9.30 -
Dec 11, 2023 11.64 11.86 11.64 11.83 9.25 50
Dec 8, 2023 11.68 11.69 11.59 11.68 9.14 -
Dec 7, 2023 11.38 11.70 11.38 11.69 9.15 -
Dec 6, 2023 11.30 11.43 11.30 11.42 8.93 -
Dec 5, 2023 11.23 11.35 11.23 11.33 8.86 -
Dec 4, 2023 11.19 11.26 11.19 11.25 8.80 -
Dec 1, 2023 11.02 11.27 11.02 11.27 8.82 -
Nov 30, 2023 11.07 11.10 11.06 11.08 8.67 -
Nov 29, 2023 10.99 11.09 10.99 11.09 8.67 -
Nov 28, 2023 11.05 11.06 10.94 10.99 8.60 -
Nov 27, 2023 11.05 11.10 11.05 11.06 8.65 -
Nov 24, 2023 11.03 11.13 11.03 11.03 8.63 -
Nov 23, 2023 10.91 11.05 10.91 11.02 8.62 -
Nov 22, 2023 10.77 10.93 10.77 10.90 8.53 -
Nov 21, 2023 10.97 10.97 10.84 10.84 8.48 -
Nov 20, 2023 10.90 11.05 10.90 10.98 8.59 -
Nov 17, 2023 10.68 10.97 10.68 10.93 8.55 -
Nov 16, 2023 10.84 10.88 10.69 10.69 8.37 -
Nov 15, 2023 10.74 10.88 10.74 10.88 8.51 -
Nov 14, 2023 10.60 10.75 10.51 10.75 8.41 -
Nov 13, 2023 10.54 10.65 10.54 10.64 8.32 -
Nov 10, 2023 10.52 10.62 10.52 10.61 8.30 -
Nov 9, 2023 10.52 10.57 10.51 10.57 8.27 -
Nov 8, 2023 10.47 10.58 10.47 10.52 8.23 -
Nov 7, 2023 10.52 10.60 10.51 10.52 8.23 -
Nov 6, 2023 10.56 10.56 10.53 10.53 8.24 -
Nov 3, 2023 10.40 10.55 10.40 10.52 8.23 -
Nov 2, 2023 10.30 10.42 10.30 10.42 8.15 -
Nov 1, 2023 10.43 10.47 10.31 10.32 8.07 -
Oct 31, 2023 10.35 10.52 10.35 10.50 8.21 -
Oct 30, 2023 10.33 10.39 10.33 10.39 8.12 -
Oct 27, 2023 10.56 10.56 10.32 10.32 8.07 -
Oct 26, 2023 9.82 10.40 9.82 10.34 8.09 -
Oct 25, 2023 11.13 11.13 10.31 10.39 8.12 -
Oct 24, 2023 11.12 11.12 11.03 11.06 8.66 -
Oct 23, 2023 11.29 11.29 11.09 11.09 8.68 -
Oct 20, 2023 11.44 11.44 11.31 11.36 8.89 -
Oct 19, 2023 11.69 11.69 11.51 11.54 9.03 -
Oct 18, 2023 11.85 11.86 11.72 11.72 9.17 -
Oct 17, 2023 11.73 11.73 11.60 11.67 9.13 -
Oct 16, 2023 11.70 11.84 11.70 11.80 9.23 -
Oct 13, 2023 11.69 11.77 11.69 11.73 9.17 -
Oct 12, 2023 11.66 11.78 11.64 11.68 9.14 -
Oct 11, 2023 11.47 11.63 11.47 11.59 9.06 -
Oct 10, 2023 11.23 11.51 11.23 11.43 8.94 -
Oct 9, 2023 11.19 11.19 11.14 11.18 8.75 -
Oct 6, 2023 10.95 11.27 10.95 11.27 8.81 -
Oct 5, 2023 10.90 11.03 10.90 11.01 8.61 -
Oct 4, 2023 10.90 10.95 10.84 10.93 8.55 -
Oct 3, 2023 11.12 11.19 10.85 10.93 8.55 -
Oct 2, 2023 11.22 11.31 11.13 11.13 8.71 -
Sep 29, 2023 11.18 11.32 11.18 11.23 8.79 -
Sep 28, 2023 11.02 11.23 11.02 11.23 8.79 -
Sep 27, 2023 11.15 11.15 11.06 11.07 8.66 -
Sep 26, 2023 11.07 11.15 10.96 11.15 8.72 -
Sep 25, 2023 10.97 11.15 10.97 11.13 8.70 -
Sep 22, 2023 10.98 11.02 10.91 10.94 8.56 -
Sep 21, 2023 10.90 11.01 10.90 10.99 8.60 -
Sep 20, 2023 10.76 11.01 10.76 11.01 8.61 -
Sep 19, 2023 10.72 10.83 10.72 10.77 8.42 -
Sep 18, 2023 10.81 10.85 10.72 10.75 8.41 -
Sep 15, 2023 10.79 10.88 10.79 10.87 8.50 -
Sep 14, 2023 10.59 10.84 10.59 10.84 8.48 -
Sep 13, 2023 10.56 10.66 10.56 10.61 8.30 -
Sep 12, 2023 10.56 10.66 10.56 10.64 8.32 -
Sep 11, 2023 10.57 10.76 10.57 10.60 8.30 -
Sep 8, 2023 10.66 10.66 10.50 10.60 8.29 -
Sep 7, 2023 10.65 10.73 10.59 10.62 8.31 -
Sep 6, 2023 10.74 10.74 10.60 10.68 8.35 -
Sep 5, 2023 10.62 10.85 10.62 10.79 8.44 -
Sep 4, 2023 10.64 10.77 10.64 10.68 8.35 -
Sep 1, 2023 10.61 10.69 10.61 10.61 8.30 -
Aug 31, 2023 10.53 10.73 10.53 10.61 8.30 -
Aug 30, 2023 10.52 10.60 10.52 10.57 8.27 -
Aug 29, 2023 10.48 10.60 10.48 10.55 8.25 -
Aug 28, 2023 10.27 10.48 10.27 10.48 8.19 -
Aug 25, 2023 10.30 10.40 10.24 10.30 8.05 -
Aug 24, 2023 10.41 10.41 10.31 10.31 8.07 -
Aug 23, 2023 10.48 10.48 10.38 10.39 8.12 -
Aug 22, 2023 10.39 10.48 10.39 10.46 8.18 -
Aug 21, 2023 10.48 10.51 10.36 10.42 8.15 -
Aug 18, 2023 10.55 10.55 10.43 10.55 8.25 -
Aug 17, 2023 10.53 10.65 10.53 10.58 8.28 -
Aug 16, 2023 10.59 10.65 10.59 10.59 8.28 -
Aug 15, 2023 10.74 10.74 10.60 10.65 8.34 -
Aug 14, 2023 10.70 10.77 10.69 10.77 8.43 -
Aug 11, 2023 10.81 10.81 10.73 10.73 8.39 100
Aug 10, 2023 10.71 10.96 10.71 10.90 8.53 -
Aug 9, 2023 10.62 10.85 10.62 10.77 8.42 -
Aug 8, 2023 10.78 10.78 10.62 10.64 8.32 -
Aug 7, 2023 10.72 10.81 10.72 10.81 8.46 -
Aug 4, 2023 10.59 10.77 10.59 10.77 8.42 -
Aug 3, 2023 10.59 10.62 10.53 10.62 8.31 -
Aug 2, 2023 10.73 10.73 10.60 10.60 8.30 -
Aug 1, 2023 10.92 10.92 10.82 10.82 8.46 -
Jul 31, 2023 10.91 10.98 10.91 10.98 8.59 -
Jul 28, 2023 10.97 11.01 10.90 10.90 8.53 -
Jul 27, 2023 10.97 11.09 10.97 11.09 8.68 -
Jul 26, 2023 10.94 11.06 10.90 10.95 8.57 -
Jul 25, 2023 10.78 11.06 10.78 11.05 8.64 -
Jul 24, 2023 10.73 10.86 10.73 10.85 8.48 -
Jul 21, 2023 10.72 10.79 10.72 10.78 8.44 -
Jul 20, 2023 10.70 10.76 10.65 10.76 8.42 -
Jul 19, 2023 10.74 10.78 10.72 10.72 8.38 -
Jul 18, 2023 10.85 10.85 10.65 10.77 8.43 -
Jul 17, 2023 10.60 10.69 10.60 10.68 8.35 -
Jul 14, 2023 10.72 10.72 10.61 10.61 8.30 -
Jul 13, 2023 10.48 10.79 10.46 10.77 8.42 -
Jul 12, 2023 10.21 10.48 10.21 10.48 8.20 -
Jul 11, 2023 10.05 10.24 10.05 10.24 8.01 -
Jul 10, 2023 10.06 10.07 10.04 10.05 7.86 -
Jul 7, 2023 10.02 10.15 9.93 10.15 7.94 -
Jul 6, 2023 10.19 10.19 10.06 10.07 7.88 -
Jul 5, 2023 10.19 10.27 10.19 10.27 8.03 -
Jul 4, 2023 10.07 10.23 10.07 10.23 8.01 -
Jul 3, 2023 10.05 10.19 10.05 10.10 7.91 -
Jun 30, 2023 9.94 10.08 9.94 10.06 7.87 -
Jun 29, 2023 9.81 9.98 9.81 9.95 7.79 -
Jun 28, 2023 9.74 9.83 9.74 9.81 7.67 -
Jun 27, 2023 9.80 9.80 9.74 9.80 7.66 -
Jun 26, 2023 9.75 9.82 9.60 9.82 7.68 -
Jun 23, 2023 9.71 9.79 9.71 9.79 7.66 -
Jun 22, 2023 10.08 10.08 9.74 9.74 7.62 -
Jun 21, 2023 10.01 10.15 9.99 10.14 7.93 -
Jun 20, 2023 10.10 10.18 10.02 10.02 7.83 -
Jun 19, 2023 10.28 10.28 10.15 10.15 7.94 -
Jun 16, 2023 10.14 10.34 10.14 10.33 8.08 -
Jun 15, 2023 10.10 10.19 10.10 10.18 7.96 -
Jun 14, 2023 10.23 10.25 10.20 10.20 7.98 -
Jun 13, 2023 10.09 10.09 10.09 10.09 7.89 -
Jun 12, 2023 10.18 10.19 10.15 10.15 7.94 -
Jun 9, 2023 10.09 10.09 10.09 10.09 7.89 -
Jun 8, 2023 10.17 10.17 10.17 10.17 7.96 -
Jun 7, 2023 10.02 10.02 10.02 10.02 7.84 -
Jun 6, 2023 10.02 10.02 10.02 10.02 7.84 -
Jun 5, 2023 10.14 10.14 10.14 10.14 7.93 -
Jun 2, 2023 9.93 9.93 9.93 9.93 7.77 -
Jun 1, 2023 9.73 9.73 9.73 9.73 7.61 -
May 31, 2023 9.67 9.67 9.67 9.67 7.57 -
May 30, 2023 9.84 9.84 9.84 9.84 7.70 -
May 29, 2023 9.89 9.89 9.89 9.89 7.73 -
May 26, 2023 9.79 9.79 9.79 9.79 7.66 -
May 25, 2023 9.85 9.85 9.85 9.85 7.70 -
May 24, 2023 10.11 10.11 10.11 10.11 7.91 -
May 23, 2023 10.05 10.05 10.05 10.05 7.86 -
May 22, 2023 10.05 10.05 10.05 10.05 7.86 -
May 19, 2023 10.11 10.11 10.11 10.11 7.91 -
May 18, 2023 10.08 10.13 10.08 10.12 7.92 -
May 17, 2023 10.04 10.04 10.04 10.04 7.85 -
May 16, 2023 10.14 10.14 10.14 10.14 7.93 -
May 15, 2023 10.00 10.00 10.00 10.00 7.82 -
May 12, 2023 9.87 9.87 9.87 9.87 7.72 -
May 11, 2023 9.85 9.85 9.85 9.85 7.71 -
May 10, 2023 10.14 10.14 10.14 10.14 7.93 -
May 9, 2023 10.22 10.22 10.22 10.22 8.00 -
May 8, 2023 10.11 10.11 10.11 10.11 7.91 -
May 5, 2023 9.88 9.88 9.88 9.88 7.73 -
May 4, 2023 9.86 9.86 9.86 9.86 7.71 -
May 3, 2023 9.87 9.87 9.87 9.87 7.72 -
May 2, 2023 10.20 10.20 10.20 10.20 7.98 -
Apr 28, 2023 10.25 10.25 10.25 10.25 8.02 -
Apr 27, 2023 10.48 10.48 10.48 10.48 8.20 -
Apr 26, 2023 10.16 10.16 10.16 10.16 7.95 -
Apr 25, 2023 10.11 10.11 10.11 10.11 7.91 -