SZZ.F - SinnerSchrader Aktiengesellschaft

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201712.6512.6512.6512.6512.65-
Dec 11, 201712.2012.6512.2012.6512.65-
Dec 08, 201712.5412.6712.5012.5012.50200
Dec 07, 201712.9012.9012.8512.8512.85360
Dec 06, 201712.3712.6612.3712.6612.6690
Dec 05, 201712.3712.6312.3712.6312.63-
Dec 04, 201712.6412.6612.6412.6612.66-
Dec 01, 201712.5312.6512.5312.6412.64-
Nov 30, 201712.5312.5512.5312.5312.53150
Nov 29, 201712.5312.5312.5312.5312.53-
Nov 28, 201711.8812.6711.8812.6712.673,500
Nov 27, 201711.8312.1811.8312.1812.18-
Nov 24, 201712.0212.0212.0212.0212.02-
Nov 23, 201711.8912.3711.8912.3712.37-
Nov 22, 201711.9612.1311.9612.1312.13-
Nov 21, 201712.0112.5412.0112.5412.542,459
Nov 20, 201711.9411.9411.9411.9411.94-
Nov 17, 201712.2012.2912.2012.2312.23170
Nov 16, 201712.2312.3512.2312.3512.35140
Nov 15, 201712.1112.4412.1112.4412.44-
Nov 14, 201711.8912.3711.8912.2712.27-
Nov 13, 201712.1712.1712.1712.1712.17100
Nov 10, 201712.1712.1712.1712.1712.17-
Nov 09, 201712.2312.4812.2312.4812.4820
Nov 08, 201712.2512.5312.2512.5312.5330
Nov 07, 201712.2512.2512.2512.2512.25-
Nov 06, 201712.2312.5612.2312.5612.56200
Nov 03, 201712.2512.7012.2512.7012.70336
Nov 02, 201712.1912.4812.1912.4812.481,305
Nov 01, 201712.3912.3912.1912.1912.19737
Oct 31, 201712.3912.3912.3912.3912.39-
Oct 30, 201712.1612.3912.1612.3912.3933
Oct 27, 201711.9112.4511.9112.4512.45715
Oct 26, 201711.7812.1611.7812.1612.16-
Oct 25, 201711.9212.0611.9212.0612.061,050
Oct 24, 201712.1012.2612.1012.2012.201,750
Oct 23, 201711.9012.3911.9012.3912.391,220
Oct 20, 201711.7712.0511.7012.0512.05850
Oct 19, 201711.8311.8311.7711.7711.77-
Oct 18, 201711.8311.8311.8311.8311.83-
Oct 17, 201711.6411.8311.6411.8311.83-
Oct 16, 201711.6411.6411.6411.6411.64-
Oct 13, 201711.3111.9211.3111.9211.921,011
Oct 12, 201711.2611.8211.2611.5811.582,156
Oct 11, 201711.4811.4811.4311.4311.43200
Oct 10, 201711.3511.6111.2511.4811.482,180
Oct 09, 201712.1112.1111.6211.6211.62620
Oct 06, 201712.0312.1612.0312.1112.1110
Oct 05, 201712.8912.8912.0012.0012.00680
Oct 04, 201712.4112.6012.4112.4812.48200
Oct 03, 201712.4112.4112.4112.4112.41-
Oct 02, 201712.7712.7712.3012.4112.41115
Sep 29, 201712.1612.5012.1612.5012.50-
Sep 28, 201712.2612.2612.1512.1512.15534
Sep 27, 201712.0312.2612.0312.2612.26-
Sep 26, 201712.5512.5512.2112.2112.21942
Sep 25, 201712.7012.7012.4112.4212.42900
Sep 22, 201712.7012.9712.7012.9712.97-
Sep 21, 201712.6812.9712.6812.9712.97-
Sep 20, 201712.7112.9512.7112.9512.95-
Sep 19, 201712.9212.9812.9212.9612.961,300
Sep 18, 201713.1013.1812.9213.1313.133,000
Sep 15, 201713.1613.4013.1613.3513.35-
Sep 14, 201713.1513.3513.1513.3513.35-
Sep 13, 201713.1613.2913.1613.2913.2980
Sep 12, 201713.1513.4013.1513.4013.40265
Sep 11, 201713.5013.5013.1513.3713.37175
Sep 08, 201713.1513.1513.1513.1513.15-
Sep 07, 201713.1213.4013.1213.4013.4060
Sep 06, 201713.0413.4013.0413.4013.40190
Sep 05, 201713.0513.3713.0513.3513.351,492
Sep 04, 201712.9312.9312.9312.9312.93-
Sep 01, 201713.1313.4712.9212.9212.921,896
Aug 31, 201713.1313.4013.1313.4013.40-
Aug 30, 201713.1713.1713.1713.1713.17-
Aug 29, 201713.1713.4013.1713.4013.40-
Aug 28, 201713.1113.1113.1113.1113.11-
Aug 25, 201713.1313.4013.1313.4013.40330
Aug 24, 201713.1813.1813.1813.1813.18-
Aug 23, 201713.1313.3613.1313.3613.36-
Aug 22, 201713.1513.3613.1513.3613.36400
Aug 21, 201713.4013.5413.3113.3613.36252
Aug 18, 201713.0813.5213.0813.5213.52-
Aug 17, 201712.9813.3012.9813.3013.30-
Aug 16, 201712.9313.1912.9313.1913.19-
Aug 15, 201713.1213.2113.1013.1013.10915
Aug 14, 201713.2513.3313.0313.3313.33477
Aug 11, 201713.5013.6513.5013.5213.52447
Aug 10, 201713.7913.9713.4713.4713.47138
Aug 09, 201713.6513.9213.6513.7513.75-
Aug 08, 201713.3714.0013.3713.8213.82335
Aug 07, 201713.4813.8513.4813.8113.81-
Aug 04, 201713.4113.4113.4113.4113.41-
Aug 03, 201713.7613.8113.7613.8113.81-
Aug 02, 201713.6713.9113.6713.7613.76150
Aug 01, 201713.1613.4213.1613.4213.42428
Jul 31, 201713.1513.1513.1513.1513.15-
Jul 28, 201713.1313.4013.1313.4013.40-
Jul 27, 201713.1013.4213.1013.4213.42-
Jul 26, 201713.0413.4013.0413.4013.40300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...