Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Semperit AG Holding (SEW.MU)

Munich - Munich Delayed Price. Currency in EUR
23.05+0.20 (+0.88%)
At close: 08:06AM CET
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202323.0523.0523.0523.0523.05150
Feb 02, 202322.8522.8522.8522.8522.85-
Feb 01, 202322.7022.7022.7022.7022.70-
Jan 31, 202322.7022.7022.7022.7022.70-
Jan 30, 202322.7022.7022.7022.7022.70-
Jan 27, 202322.8022.8022.8022.8022.80-
Jan 26, 202322.8522.8522.8522.8522.85-
Jan 25, 202323.5023.5022.8522.8522.85-
Jan 24, 202323.6023.6023.6023.6023.60-
Jan 23, 202322.9522.9522.9522.9522.95-
Jan 20, 202322.9522.9522.9522.9522.95-
Jan 19, 202323.1023.1022.9522.9522.95150
Jan 18, 202322.9022.9022.9022.9022.90-
Jan 17, 202322.1522.1522.1522.1522.15-
Jan 16, 202322.1522.1522.1522.1522.15-
Jan 13, 202322.2022.2022.2022.2022.20-
Jan 12, 202322.0522.0522.0522.0522.05-
Jan 11, 202322.0022.0022.0022.0022.00-
Jan 10, 202321.7021.7021.7021.7021.70-
Jan 09, 202321.7021.7021.7021.7021.70-
Jan 06, 202321.0021.0021.0021.0021.00-
Jan 05, 202321.0021.0021.0021.0021.00-
Jan 04, 202321.0021.0021.0021.0021.00-
Jan 03, 202321.0021.0021.0021.0021.00-
Jan 02, 202319.7619.7619.7619.7619.76-
Dec 30, 202220.2520.2520.1020.1020.10-
Dec 29, 202220.2520.2520.2520.2520.25-
Dec 28, 202220.2520.2520.2520.2520.25-
Dec 27, 202220.4020.4020.4020.4020.40-
Dec 23, 202220.4020.4020.4020.4020.40-
Dec 22, 202220.4020.4020.4020.4020.40-
Dec 21, 202220.7020.7020.7020.7020.70-
Dec 20, 202220.0520.0520.0520.0520.05-
Dec 19, 202219.3619.3619.3619.3619.36-
Dec 16, 202216.9616.9616.9616.9616.96-
Dec 15, 202217.1817.1817.1817.1817.18-
Dec 14, 202217.3217.3217.3217.3217.32-
Dec 13, 202217.3217.3217.3217.3217.32-
Dec 12, 202217.7817.7817.7817.7817.78-
Dec 09, 202217.9417.9417.9417.9417.94-
Dec 08, 202218.1218.1218.1218.1218.12-
Dec 07, 202218.8018.8018.8018.8018.80-
Dec 06, 202219.0419.0419.0419.0419.04-
Dec 05, 202219.3219.3219.3219.3219.32-
Dec 02, 202219.3219.3219.3219.3219.32-
Dec 01, 202219.7819.7819.7819.7819.78-
Nov 30, 202220.2520.2520.2520.2520.25-
Nov 29, 202220.0520.0520.0520.0520.05-
Nov 28, 202220.2520.2520.2520.2520.25-
Nov 25, 202220.2520.2520.2520.2520.25-
Nov 24, 202220.2520.2520.2520.2520.25-
Nov 23, 202220.3020.3020.3020.3020.30-
Nov 22, 202220.2020.2020.2020.2020.20-
Nov 21, 202220.2020.2020.2020.2020.20-
Nov 18, 202220.2020.2020.2020.2020.20-
Nov 17, 202220.2020.2020.2020.2020.20-
Nov 16, 202221.9521.9521.9521.9521.95-
Nov 15, 202221.2521.2521.2521.2521.25-
Nov 14, 202221.0521.0521.0521.0521.05-
Nov 11, 202221.0521.0521.0521.0521.05-
Nov 10, 202220.7520.7520.7520.7520.75-
Nov 09, 202220.9520.9520.9520.9520.95-
Nov 08, 202220.9520.9520.9520.9520.95-
Nov 07, 202220.5520.5520.5520.5520.55-
Nov 04, 202220.3520.3520.3520.3520.35-
Nov 03, 202219.9619.9619.9619.9619.96-
Nov 02, 202219.7219.7219.7219.7219.72-
Nov 01, 202219.9819.9819.9819.9819.98-
Oct 31, 202219.8219.8219.8219.8219.82-
Oct 28, 202219.8819.8819.8819.8819.88-
Oct 27, 202218.6818.6818.6818.6818.68-
Oct 26, 202218.6818.6818.6818.6818.68-
Oct 25, 202218.5418.5418.5418.5418.54-
Oct 24, 202218.1618.1618.1618.1618.16-
Oct 21, 202217.6817.6817.6817.6817.68-
Oct 20, 202217.3817.3817.3817.3817.38-
Oct 19, 202216.9416.9416.9416.9416.94-
Oct 18, 202216.7416.7416.7416.7416.74-
Oct 17, 202216.3616.3616.3616.3616.36-
Oct 14, 202216.8416.8416.8416.8416.84-
Oct 13, 202216.2216.2216.2216.2216.22-
Oct 12, 202216.3216.3216.3216.3216.32-
Oct 11, 202216.6216.6216.6216.6216.62-
Oct 10, 202216.7416.7416.7416.7416.74-
Oct 07, 202217.4417.4417.4417.4417.44-
Oct 06, 202217.7217.7217.7217.7217.72-
Oct 05, 202217.9217.9217.9217.9217.92-
Oct 04, 202217.9217.9217.9217.9217.92-
Oct 03, 202217.2017.2017.2017.2017.20-
Sep 30, 202217.3417.3417.3417.3417.34-
Sep 29, 202217.4617.4617.4617.4617.46-
Sep 28, 202217.6217.6217.6217.6217.62-
Sep 27, 202217.8017.8017.8017.8017.80-
Sep 26, 202217.8017.8017.8017.8017.80-
Sep 23, 202218.2418.2418.2418.2418.24-
Sep 22, 202218.0218.0218.0218.0218.02-
Sep 21, 202217.8217.8217.8217.8217.82-
Sep 20, 202218.1018.1018.1018.1018.10-
Sep 19, 202218.1018.1018.1018.1018.10-
Sep 16, 202218.1018.1018.1018.1018.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement