U.S. Markets close in 1 hr 6 mins

Samsung Electronics Co., Ltd. (SSU.SG)


Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
963.00-21.34 (-2.17%)
As of 5:41PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017975.79975.79963.00963.00963.0041
Jul 20, 2017978.83984.34978.14984.34984.344
Jul 19, 2017972.54985.12972.54985.12985.123
Jul 18, 2017975.00975.00974.95974.95974.95-
Jul 17, 2017972.95974.23971.92971.92971.92-
Jul 14, 2017968.88973.00968.88970.43970.434
Jul 13, 2017971.00971.00971.00971.00971.00-
Jul 12, 2017942.65955.00942.65947.58947.5826
Jul 11, 2017925.05925.05925.05925.05925.05-
Jul 10, 2017926.02926.02921.91925.36925.3620
Jul 07, 2017896.18916.80896.18915.55915.5535
Jul 06, 2017907.59907.59904.31904.31904.31-
Jul 05, 2017903.77903.77903.77903.77903.77-
Jul 04, 2017892.25892.25892.25892.25892.25-
Jul 03, 2017907.17907.17902.03902.03902.035
Jun 30, 2017901.78915.24901.78915.24915.2414
Jun 29, 2017916.68929.66908.82908.82908.8284
Jun 28, 2017912.02912.02912.02912.02912.02-
Jun 27, 2017939.51939.51928.48928.48928.48-
Jun 26, 2017941.39941.39937.54937.54937.54-
Jun 23, 2017927.45927.45927.45927.45927.45-
Jun 22, 2017931.89937.05931.89931.97931.97-
Jun 21, 2017930.00930.00922.98922.98922.9830
Jun 20, 2017934.61940.35934.61935.40935.4029
Jun 19, 2017910.00910.00910.00910.00910.00-
Jun 16, 2017894.45904.30894.45904.30904.30-
Jun 15, 2017898.53898.53898.53898.53898.53-
Jun 14, 2017891.35902.85891.35901.42901.423
Jun 13, 2017892.49892.49892.49892.49892.49-
Jun 12, 2017889.69889.69889.69889.69889.69-
Jun 09, 2017907.28907.28907.28907.28907.28-
Jun 08, 2017887.56900.70887.56900.70900.70-
Jun 07, 2017890.14896.30890.14896.30896.306
Jun 06, 2017904.23904.23904.23904.23904.23-
Jun 05, 2017913.30913.30913.30913.30913.30-
Jun 02, 2017905.00913.30905.00913.30913.3015
Jun 01, 2017876.88889.40876.88889.40889.4010
May 31, 2017888.00888.00888.00888.00888.00-
May 30, 2017886.58890.61883.02890.61890.6136
May 29, 2017912.50912.50906.75906.75906.7515
May 26, 2017914.33914.33913.35913.35913.35-
May 25, 2017899.69912.24899.69912.24912.2436
May 24, 2017890.00890.20890.00890.20890.20-
May 23, 2017886.62890.00886.62890.00890.00-
May 22, 2017888.86888.86888.86888.86888.86-
May 19, 2017887.51892.35887.51892.35892.352
May 18, 2017907.71907.71894.00894.00894.0062
May 17, 2017925.55925.55915.00924.50924.501
May 16, 2017934.50934.50934.50934.50934.50-
May 15, 2017930.74936.00930.74936.00936.00-
May 12, 2017929.86933.47923.00933.47933.4716
May 11, 2017937.40937.40920.98925.60925.60160
May 10, 2017937.40937.40920.98920.98920.9853
May 09, 2017937.52951.00937.52944.02944.02-
May 08, 2017925.45945.00925.45945.00945.005
May 05, 2017903.00903.00895.75895.75895.75-
May 04, 2017912.82912.82907.25907.25907.25-
May 03, 2017902.63902.63902.63902.63902.63-
May 02, 2017898.00902.45898.00902.45902.45-
Apr 28, 2017900.00900.00898.00898.00898.0015
Apr 27, 2017879.21881.56879.21881.56881.567
Apr 26, 2017859.63859.63855.05855.05855.05-
Apr 25, 2017859.75861.05859.75861.05861.05-
Apr 24, 2017841.50841.50841.50841.50841.501
Apr 21, 2017838.83838.83837.85838.55838.551
Apr 20, 2017818.79818.79818.79818.79818.79-
Apr 19, 2017831.67838.85831.67838.85838.853
Apr 18, 2017878.75878.75858.08858.08858.089
Apr 13, 2017869.00878.75869.00878.75878.7512
Apr 12, 2017853.20853.20853.20853.20853.20-
Apr 11, 2017851.39865.29851.39856.40856.4010
Apr 10, 2017856.65869.50856.65861.31861.319
Apr 07, 2017853.76859.45853.76859.45859.454
Apr 06, 2017871.29871.29871.29871.29871.2910
Apr 05, 2017869.29869.29869.29869.29869.29-
Apr 04, 2017875.07883.27867.80867.80867.8020
Apr 03, 2017863.71866.30855.80855.80855.8011
Mar 31, 2017859.87862.60859.87862.60862.606
Mar 30, 2017863.12873.18863.12872.00872.0093
Mar 30, 20173.125 Dividend
Mar 29, 2017862.03873.70861.21861.21858.083
Mar 28, 2017851.00851.00851.00851.00847.91-
Mar 27, 2017848.85855.15848.85855.15852.0583
Mar 24, 2017851.56851.56851.56851.56848.47-
Mar 23, 2017855.58860.60855.05855.05851.9513
Mar 22, 2017866.89879.95866.89879.95876.766
Mar 21, 2017877.12877.14875.93875.93872.7565
Mar 20, 2017872.00872.95872.00872.95869.783
Mar 17, 2017861.40863.00861.40863.00859.87-
Mar 16, 2017853.20853.20853.20853.20850.11-
Mar 15, 2017843.78843.78843.78843.78840.72-
Mar 14, 2017833.48833.48833.48833.48830.46-
Mar 13, 2017821.39821.39821.39821.39818.41-
Mar 10, 2017812.23812.23812.23812.23809.28-
Mar 09, 2017817.94817.94816.76816.76813.7920
Mar 08, 2017823.78823.78823.78823.78820.79-
Mar 07, 2017819.91819.91819.91819.91816.94-
Mar 06, 2017810.77815.48810.77815.48812.5225
Mar 03, 2017806.96806.96806.96806.96804.03-
Mar 02, 2017820.00820.00815.00815.00812.04-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...