SWC.DU - SHAW COMM. N-VTG B
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 16, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| Dec 13, 2019 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | - |
| Dec 12, 2019 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Dec 12, 2019 | 0.09875 Dividend | |||||
| Dec 11, 2019 | 18.10 | 18.30 | 18.10 | 18.30 | 18.20 | - |
| Dec 10, 2019 | 18.30 | 18.30 | 18.20 | 18.30 | 18.20 | - |
| Dec 09, 2019 | 18.30 | 18.40 | 18.20 | 18.40 | 18.30 | - |
| Dec 06, 2019 | 18.10 | 18.30 | 18.10 | 18.30 | 18.20 | - |
| Dec 05, 2019 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | - |
| Dec 04, 2019 | 18.10 | 18.20 | 18.10 | 18.20 | 18.10 | - |
| Dec 03, 2019 | 18.30 | 18.30 | 18.20 | 18.20 | 18.10 | - |
| Dec 02, 2019 | 18.80 | 18.80 | 18.40 | 18.40 | 18.30 | - |
| Nov 29, 2019 | 18.50 | 18.80 | 18.50 | 18.80 | 18.70 | - |
| Nov 28, 2019 | 18.50 | 18.60 | 18.50 | 18.50 | 18.40 | - |
| Nov 27, 2019 | 18.50 | 18.80 | 18.50 | 18.70 | 18.60 | - |
| Nov 26, 2019 | 18.30 | 18.40 | 18.30 | 18.40 | 18.30 | - |
| Nov 25, 2019 | 18.40 | 18.60 | 18.40 | 18.50 | 18.40 | - |
| Nov 22, 2019 | 18.40 | 18.50 | 18.40 | 18.50 | 18.40 | - |
| Nov 21, 2019 | 18.30 | 18.40 | 18.30 | 18.40 | 18.30 | - |
| Nov 20, 2019 | 18.60 | 18.60 | 18.40 | 18.40 | 18.30 | - |
| Nov 19, 2019 | 18.60 | 18.70 | 18.60 | 18.70 | 18.60 | - |
| Nov 18, 2019 | 18.60 | 18.70 | 18.60 | 18.70 | 18.60 | - |
| Nov 15, 2019 | 18.70 | 18.80 | 18.70 | 18.80 | 18.70 | - |
| Nov 14, 2019 | 18.80 | 18.80 | 18.80 | 18.80 | 18.70 | - |
| Nov 14, 2019 | 0.09875 Dividend | |||||
| Nov 13, 2019 | 18.50 | 18.70 | 18.40 | 18.70 | 18.50 | - |
| Nov 12, 2019 | 18.40 | 18.60 | 18.40 | 18.60 | 18.40 | - |
| Nov 11, 2019 | 18.20 | 18.40 | 18.10 | 18.40 | 18.20 | - |
| Nov 08, 2019 | 18.10 | 18.20 | 18.10 | 18.20 | 18.01 | - |
| Nov 07, 2019 | 18.30 | 18.40 | 18.30 | 18.40 | 18.20 | - |
| Nov 06, 2019 | 18.30 | 18.40 | 18.30 | 18.40 | 18.20 | - |
| Nov 05, 2019 | 18.40 | 18.50 | 18.40 | 18.40 | 18.20 | - |
| Nov 04, 2019 | 18.30 | 18.40 | 18.30 | 18.40 | 18.20 | - |
| Nov 01, 2019 | 18.20 | 18.50 | 18.20 | 18.50 | 18.30 | 100 |
| Oct 31, 2019 | 18.10 | 18.20 | 18.10 | 18.20 | 18.01 | - |
| Oct 30, 2019 | 17.80 | 18.10 | 17.80 | 18.10 | 17.91 | - |
| Oct 29, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 17.81 | - |
| Oct 28, 2019 | 17.70 | 18.10 | 17.70 | 18.10 | 17.91 | - |
| Oct 25, 2019 | 17.00 | 17.50 | 17.00 | 17.50 | 17.31 | - |
| Oct 24, 2019 | 17.10 | 17.20 | 17.10 | 17.20 | 17.02 | - |
| Oct 23, 2019 | 17.80 | 17.80 | 17.60 | 17.60 | 17.41 | - |
| Oct 22, 2019 | 17.70 | 18.00 | 17.70 | 18.00 | 17.81 | - |
| Oct 21, 2019 | 17.80 | 17.80 | 17.80 | 17.80 | 17.61 | - |
| Oct 18, 2019 | 17.80 | 17.90 | 17.80 | 17.90 | 17.71 | - |
| Oct 17, 2019 | 17.80 | 18.00 | 17.70 | 17.90 | 17.71 | 10 |
| Oct 16, 2019 | 17.80 | 17.80 | 17.70 | 17.80 | 17.61 | - |
| Oct 15, 2019 | 17.70 | 17.90 | 17.70 | 17.90 | 17.71 | - |
| Oct 14, 2019 | 17.80 | 17.80 | 17.70 | 17.70 | 17.51 | - |
| Oct 11, 2019 | 17.80 | 17.90 | 17.80 | 17.90 | 17.71 | - |
| Oct 11, 2019 | 0.09875 Dividend | |||||
| Oct 10, 2019 | 17.70 | 17.80 | 17.60 | 17.80 | 17.51 | - |
| Oct 09, 2019 | 17.70 | 17.70 | 17.70 | 17.70 | 17.41 | - |
| Oct 08, 2019 | 17.80 | 17.80 | 17.70 | 17.80 | 17.51 | - |
| Oct 07, 2019 | 17.90 | 17.90 | 17.90 | 17.90 | 17.61 | - |
| Oct 04, 2019 | 17.80 | 18.00 | 17.80 | 18.00 | 17.71 | - |
| Oct 02, 2019 | 17.80 | 17.80 | 17.70 | 17.70 | 17.41 | - |
| Oct 01, 2019 | 18.00 | 18.00 | 17.90 | 17.90 | 17.61 | - |
| Sep 30, 2019 | 17.80 | 18.10 | 17.80 | 18.00 | 17.71 | - |
| Sep 27, 2019 | 18.00 | 18.02 | 18.00 | 18.02 | 17.73 | - |
| Sep 26, 2019 | 17.93 | 18.04 | 17.92 | 18.04 | 17.74 | - |
| Sep 25, 2019 | 18.15 | 18.16 | 18.07 | 18.16 | 17.87 | - |
| Sep 24, 2019 | 18.03 | 18.28 | 18.02 | 18.28 | 17.99 | - |
| Sep 23, 2019 | 18.04 | 18.11 | 18.04 | 18.08 | 17.79 | - |
| Sep 20, 2019 | 18.07 | 18.12 | 18.07 | 18.12 | 17.83 | - |
| Sep 19, 2019 | 18.10 | 18.23 | 18.07 | 18.23 | 17.94 | - |
| Sep 18, 2019 | 18.01 | 18.22 | 18.01 | 18.22 | 17.92 | - |
| Sep 17, 2019 | 17.95 | 18.13 | 17.92 | 18.13 | 17.84 | - |
| Sep 16, 2019 | 17.84 | 18.12 | 17.84 | 18.12 | 17.83 | - |
| Sep 13, 2019 | 17.96 | 18.17 | 17.90 | 18.15 | 17.86 | - |
| Sep 12, 2019 | 18.21 | 18.21 | 18.11 | 18.11 | 17.82 | - |
| Sep 12, 2019 | 0.09875 Dividend | |||||
| Sep 11, 2019 | 18.10 | 18.23 | 18.10 | 18.23 | 17.84 | - |
| Sep 10, 2019 | 17.80 | 17.97 | 17.79 | 17.97 | 17.58 | - |
| Sep 09, 2019 | 17.83 | 17.87 | 17.81 | 17.87 | 17.49 | - |
| Sep 06, 2019 | 17.69 | 17.88 | 17.69 | 17.88 | 17.50 | - |
| Sep 05, 2019 | 17.57 | 17.80 | 17.53 | 17.76 | 17.38 | 1,000 |
| Sep 04, 2019 | 17.32 | 17.54 | 17.27 | 17.54 | 17.17 | - |
| Sep 03, 2019 | 17.13 | 17.27 | 17.13 | 17.27 | 16.90 | - |
| Sep 02, 2019 | 17.10 | 17.15 | 17.10 | 17.13 | 16.76 | - |
| Aug 30, 2019 | 17.15 | 17.34 | 16.99 | 17.19 | 16.82 | 60 |
| Aug 29, 2019 | 16.91 | 17.19 | 16.91 | 17.16 | 16.79 | - |
| Aug 28, 2019 | 16.80 | 16.92 | 16.77 | 16.92 | 16.56 | - |
| Aug 27, 2019 | 16.88 | 17.23 | 16.86 | 16.97 | 16.60 | 20 |
| Aug 26, 2019 | 16.71 | 16.88 | 16.71 | 16.88 | 16.52 | - |
| Aug 23, 2019 | 17.20 | 17.21 | 17.13 | 17.13 | 16.76 | - |
| Aug 22, 2019 | 17.16 | 17.28 | 17.14 | 17.28 | 16.91 | - |
| Aug 21, 2019 | 17.08 | 17.24 | 17.08 | 17.24 | 16.87 | - |
| Aug 20, 2019 | 17.34 | 17.34 | 17.23 | 17.23 | 16.86 | - |
| Aug 19, 2019 | 17.24 | 17.36 | 17.23 | 17.36 | 16.99 | - |
| Aug 16, 2019 | 17.04 | 17.27 | 17.04 | 17.27 | 16.90 | - |
| Aug 15, 2019 | 16.98 | 17.17 | 16.92 | 17.10 | 16.74 | - |
| Aug 14, 2019 | 17.30 | 17.30 | 17.16 | 17.16 | 16.79 | - |
| Aug 14, 2019 | 0.09875 Dividend | |||||
| Aug 13, 2019 | 17.07 | 17.27 | 17.00 | 17.26 | 16.79 | - |
| Aug 12, 2019 | 17.25 | 17.29 | 17.20 | 17.22 | 16.76 | - |
| Aug 09, 2019 | 17.27 | 17.43 | 17.24 | 17.41 | 16.93 | - |
| Aug 08, 2019 | 17.19 | 17.35 | 17.17 | 17.34 | 16.87 | - |
| Aug 07, 2019 | 17.10 | 17.17 | 17.07 | 17.11 | 16.65 | - |
| Aug 06, 2019 | 17.19 | 17.31 | 17.19 | 17.27 | 16.80 | - |
| Aug 05, 2019 | 17.33 | 17.34 | 17.22 | 17.30 | 16.83 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...