TipRanks
Go Ultimate55% OFF

Semperit Holding AG (SEW) Historical Prices

DE:SEW historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.4516.4516.4516.4516.45-2.66%00.00
Oct 29, 202617.8517.8516.9016.9016.90-7.40%9003.82
Oct 28, 202618.2518.2518.2518.2518.25+0.55%00.00
Oct 27, 202618.0518.1518.0518.1518.15+0.28%700.30
Oct 26, 202618.1018.1018.1018.1018.10-3.21%00.00
Oct 23, 202618.7018.7018.7018.7018.70-2.09%00.00
Oct 22, 202619.1019.1019.0519.1019.10-1.04%5202.30
Oct 21, 202619.3019.3019.3019.3019.30-0.77%00.00
Oct 20, 202619.4519.4519.4519.4519.45+0.78%00.00
Oct 19, 202619.3019.3019.3019.3019.30+0.26%100.04
Oct 16, 202619.2519.2519.2519.2519.25+0.79%00.00
Oct 15, 202619.1019.1019.1019.1019.10-2.55%00.00
Oct 14, 202619.6019.6019.6019.6019.60+2.08%00.00
Oct 13, 202619.4019.4019.2019.2019.20-1.54%250.11
Oct 12, 202618.5019.5018.5019.5019.50+5.41%9304.37
Oct 09, 202619.2019.2018.5018.5018.50-6.09%2000.93
Oct 08, 202619.7019.7019.7019.7019.70+1.03%00.00
Oct 07, 202619.4019.5019.4019.5019.50+1.56%120.05
Oct 06, 202619.2019.2019.2019.2019.20+0.00%00.00
Oct 05, 202619.5019.5019.2019.2019.20-0.26%3101.44
Oct 02, 202619.2519.2519.2519.2519.25+0.00%00.00
Oct 01, 202619.2519.2519.2519.2519.25-0.52%00.00
Sep 30, 202619.3519.3519.3519.3519.35+2.11%00.00
Sep 29, 202618.9518.9518.9518.9518.95-1.56%00.00
Sep 28, 202619.2019.2518.9019.2519.25+0.79%2541.20
Sep 25, 202619.1019.2019.1019.1019.10+0.26%4,35030.49
Sep 24, 202618.2019.0518.2019.0519.05+3.25%5003.71
Sep 23, 202618.4018.4518.4018.4518.45+1.65%800.60
Sep 22, 202618.1518.1518.1518.1518.15+2.25%00.00
Sep 21, 202617.7517.7517.7517.7517.75+0.57%00.00
Sep 18, 202617.6017.6517.6017.6517.65-3.02%2001.53
Sep 17, 202618.2018.2018.2018.2018.20+0.00%00.00
Sep 16, 202618.2018.2018.2018.2018.20+0.28%00.00
Sep 15, 202618.1518.1518.1518.1518.15+1.68%00.00
Sep 14, 202617.8517.8517.8517.8517.85-1.92%00.00
Sep 11, 202618.2018.2018.2018.2018.20+1.39%00.00
Sep 10, 202617.9517.9517.9517.9517.95-0.28%00.00
Sep 09, 202618.0018.0018.0018.0018.00-0.55%00.00
Sep 08, 202618.1018.1018.1018.1018.10+1.12%00.00
Sep 07, 202617.9517.9517.9017.9017.90+1.13%3001.99
Sep 04, 202617.8017.8017.7017.7017.70-0.56%3002.05
Sep 03, 202617.8017.8017.8017.8017.80+5.95%00.00
Sep 02, 202616.8016.8016.8016.8016.80-2.04%00.00
Sep 01, 202617.1517.1517.1517.1517.15+0.00%00.00
Aug 31, 202617.1517.1517.1517.1517.15-0.58%00.00
Aug 28, 202616.7517.2516.7517.2517.25+1.77%1,0007.39
Aug 27, 202616.9516.9516.9516.9516.95-1.17%00.00
Aug 26, 202617.1517.1517.1517.1517.15+1.48%00.00
Aug 25, 202616.9016.9016.9016.9016.90+1.50%00.00
Aug 24, 202616.4516.6516.4516.6516.65+0.00%3011.93