XSDG.SG - Samsung SDI Co., Ltd.

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201945.5045.5045.1045.4045.401,914
Sep 17, 201945.5045.7045.2045.2045.201,080
Sep 16, 201945.5045.9045.1045.8045.801,745
Sep 13, 201945.5046.2045.5046.0046.002,640
Sep 12, 201945.1045.9045.1045.8045.803,231
Sep 11, 201944.6046.2044.6045.9045.902,263
Sep 10, 201945.2045.4044.6045.3045.309,382
Sep 09, 201946.8047.0046.3046.3046.307,472
Sep 06, 201947.2047.3046.7047.2047.206,178
Sep 05, 201946.5046.9046.4046.5046.502,936
Sep 04, 201945.8046.9045.8046.4046.403,203
Sep 03, 201945.6046.5045.6046.5046.503,808
Sep 02, 201945.6046.1045.6046.1046.10247
Aug 30, 201946.4046.6046.3046.5046.501,667
Aug 29, 201945.6046.2045.5046.2046.202,851
Aug 28, 201945.9046.5045.8045.8045.80930
Aug 27, 201945.5045.9045.1045.2045.20495
Aug 26, 201945.2045.2044.6044.6044.60501
Aug 23, 201946.0046.8045.1045.1045.10404
Aug 22, 201945.7046.1045.5045.7045.705,270
Aug 21, 201946.9047.6046.8047.6047.603,674
Aug 20, 201946.7047.6046.7047.0047.004,758
Aug 19, 201947.0047.1046.2047.1047.102,182
Aug 16, 201946.2046.2045.7046.2046.201,086
Aug 15, 201946.0046.8045.2045.2045.20854
Aug 14, 201946.1046.5043.2043.2043.203,205
Aug 13, 201944.3045.4043.6045.4045.408,132
Aug 12, 201945.3046.0045.3045.3045.301,264
Aug 09, 201945.4045.4045.0045.3045.30239
Aug 08, 201944.1044.4043.8044.4044.401,401
Aug 07, 201943.5043.7043.3043.5043.50965
Aug 06, 201943.5044.5043.4044.2044.201,547
Aug 05, 201944.4045.0043.6043.9043.903,556
Aug 02, 201946.8046.8045.6045.6045.602,127
Aug 01, 201946.9047.7046.3046.3046.305,930
Jul 31, 201946.4047.5046.4047.4047.408,803
Jul 30, 201944.7045.6044.5045.1045.102,561
Jul 29, 201943.5043.7043.3043.3043.301,038
Jul 26, 201944.4044.5044.2044.4044.401,578
Jul 25, 201944.3045.3044.0044.3044.304,581
Jul 24, 201945.4045.4045.2045.3045.303,237
Jul 23, 201945.2045.8045.2045.7045.7010,738
Jul 22, 201945.3045.4044.9045.4045.401,213
Jul 19, 201945.2045.7045.1045.4045.402,412
Jul 18, 201944.5045.8044.5045.2045.203,287
Jul 17, 201944.5044.8044.5044.5044.502,693
Jul 16, 201944.7044.7044.5044.7044.703,231
Jul 15, 201944.6044.6044.1744.5044.501,433
Jul 12, 201943.9044.6543.8844.6544.653,773
Jul 11, 201942.9643.0842.9542.9542.951,015
Jul 10, 201942.8043.4042.8043.4043.401,073
Jul 09, 201943.1143.1141.9842.8742.872,545
Jul 08, 201944.1044.1043.3043.3043.304,174
Jul 05, 201944.6044.6044.3044.4044.402,168
Jul 04, 201944.2044.7044.2044.7044.701,682
Jul 03, 201943.9044.1043.2043.4043.406,484
Jul 02, 201944.5044.6044.1044.1044.10641
Jul 01, 201944.5045.2044.5045.0045.006,179
Jun 28, 201944.3044.7044.3044.6044.602,958
Jun 27, 201944.4044.7044.3044.7044.704,395
Jun 26, 201942.6042.9042.6042.8042.80695
Jun 25, 201942.8042.8042.5042.5042.501,260
Jun 24, 201942.9043.3042.4042.8042.807,212
Jun 21, 201943.9044.0043.3043.5043.502,077
Jun 20, 201944.5044.6044.3044.3044.301,883
Jun 19, 201944.0044.0043.7043.7043.701,637
Jun 18, 201943.7043.8043.5043.7043.70950
Jun 17, 201943.7043.7043.3043.7043.701,541
Jun 14, 201943.6043.6042.9043.1043.102,977
Jun 13, 201942.8043.8042.8043.7043.706,687
Jun 12, 201942.9043.6042.3042.5042.503,064
Jun 11, 201943.4043.6042.9043.4043.402,082
Jun 07, 201942.3042.8042.3042.4042.402,277
Jun 06, 201941.8042.4041.6042.4042.401,745
Jun 05, 201941.8042.5041.8042.4042.40750
Jun 04, 201942.3042.8042.2042.8042.803,705
Jun 03, 201941.7042.0041.1042.0042.004,417
May 31, 201940.0040.3039.8040.0040.004,188
May 30, 201939.6040.0039.3039.4039.40785
May 29, 201938.2038.3037.2038.0038.005,462
May 28, 201939.9039.9039.0039.0039.002,129
May 27, 201940.2040.7040.1040.2040.203,305
May 24, 201940.2040.4040.0040.4040.40855
May 23, 201940.5040.5039.7039.7039.702,686
May 22, 201940.4040.4040.1040.2040.202,781
May 21, 201939.1040.5039.1040.4040.407,081
May 20, 201939.9039.9038.7039.3039.305,220
May 17, 201940.7040.8040.1040.4040.401,715
May 16, 201940.2041.2040.2040.8040.802,004
May 15, 201941.2042.0040.9042.0042.006,893
May 14, 201939.5040.7039.5040.6040.606,122
May 13, 201941.7041.8039.5039.5039.506,030
May 10, 201941.5042.3041.3042.1042.101,433
May 09, 201943.2043.2041.6042.4042.408,442
May 08, 201944.8044.8044.3044.8044.801,621
May 07, 201945.4045.4044.6044.6044.601,245
May 06, 201945.5045.5043.9044.5044.507,983
May 03, 201945.3045.8045.3045.6045.604,288
May 02, 201945.3045.6045.1045.5045.501,841
Apr 30, 201944.8045.4044.8045.3045.301,597
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...