Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Samsung Electronics (SSU) Historical Prices

DE:SSU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,790.003,790.003,600.003,640.003,640.00-3.45%4601.12
Oct 29, 20263,890.003,910.003,770.003,770.003,770.00-5.51%3160.76
Oct 28, 20264,060.004,120.003,990.003,990.003,990.00+3.37%2770.66
Oct 27, 20263,750.003,930.003,750.003,860.003,860.00+3.76%3020.71
Oct 26, 20263,590.003,720.003,570.003,720.003,720.00+1.92%1070.24
Oct 23, 20263,590.003,660.003,580.003,650.003,650.00+4.29%1930.42
Oct 22, 20263,580.003,660.003,500.003,500.003,500.00-5.91%3520.77
Oct 21, 20263,730.003,810.003,690.003,720.003,720.00+2.20%1770.38
Oct 20, 20263,540.003,640.003,490.003,640.003,640.00-1.36%3520.76
Oct 19, 20263,620.003,750.003,620.003,690.003,690.00+6.03%3670.79
Oct 16, 20263,650.003,650.003,480.003,480.003,480.00-5.18%8101.75
Oct 15, 20263,400.003,670.003,400.003,670.003,670.00-3.42%1,1582.57
Oct 14, 20263,870.003,930.003,760.003,800.003,800.00-3.80%7161.54
Oct 13, 20263,850.003,950.003,850.003,950.003,950.00-3.89%4670.98
Oct 12, 20264,220.004,220.004,080.004,110.004,110.00-3.52%4300.88
Oct 09, 20264,270.004,330.004,260.004,260.004,260.00+1.19%1320.26
Oct 08, 20264,410.004,460.004,210.004,210.004,210.00-5.82%2760.54
Oct 07, 20264,470.004,510.004,380.004,470.004,470.00+0.45%1660.32
Oct 06, 20264,500.004,550.004,450.004,450.004,450.00-1.77%3620.69
Oct 05, 20264,590.004,640.004,530.004,530.004,530.00-0.88%3190.59
Oct 02, 20264,440.004,590.004,440.004,570.004,570.00+2.47%2550.46
Oct 01, 20264,410.004,490.004,350.004,460.004,460.00+2.53%2980.53
Sep 30, 20264,380.004,420.004,310.004,350.004,350.00-3.76%6241.10
Sep 29, 20264,360.004,520.004,360.004,520.004,520.00+4.87%1300.22
Sep 28, 20264,390.004,400.004,240.004,310.004,310.00-2.93%3830.65
Sep 25, 20264,400.004,540.004,400.004,440.004,440.00+2.07%3310.56
Sep 24, 20264,440.004,450.004,340.004,350.004,350.00-1.36%7221.26
Sep 23, 20264,550.004,580.004,410.004,410.004,410.00-2.22%4360.76
Sep 22, 20264,420.004,530.004,350.004,510.004,510.00+2.27%7001.21
Sep 21, 20264,270.004,420.004,260.004,410.004,410.00+9.16%8111.41
Sep 18, 20264,090.004,130.004,030.004,040.004,040.00-2.42%2270.39
Sep 17, 20263,960.004,190.003,960.004,140.004,140.00+4.55%5921.01
Sep 16, 20264,000.004,070.003,930.003,960.003,960.00+0.25%4210.72
Sep 15, 20263,950.003,990.003,900.003,950.003,950.00+0.77%3500.59
Sep 14, 20264,010.004,030.003,850.003,920.003,920.00-7.11%4710.78
Sep 11, 20264,170.004,280.004,160.004,220.004,220.00+2.18%3870.64
Sep 10, 20264,300.004,310.004,110.004,130.004,130.00-3.28%1,1361.92
Sep 09, 20264,310.004,360.004,260.004,270.004,270.00-1.39%4820.81
Sep 08, 20264,370.004,390.004,280.004,330.004,330.00-0.69%8801.49
Sep 07, 20264,300.004,370.004,290.004,360.004,360.00+2.35%6741.13
Sep 04, 20264,060.004,260.004,060.004,260.004,260.00+6.23%4760.80
Sep 03, 20263,950.004,030.003,920.004,010.004,010.00-0.50%1700.28
Sep 02, 20263,990.004,050.003,940.004,030.004,030.00+3.07%2010.32
Sep 01, 20264,070.004,110.003,900.003,910.003,910.00-2.98%3390.53
Aug 31, 20264,080.004,120.004,020.004,030.004,030.00+0.25%5600.88
Aug 28, 20264,000.004,100.003,980.004,020.004,020.00+0.50%2760.43
Aug 27, 20264,080.004,180.004,000.004,000.004,000.00-2.44%1780.27
Aug 26, 20264,030.004,100.004,020.004,100.004,100.00+1.23%1500.23
Aug 25, 20264,000.004,050.003,990.004,050.004,050.00+3.85%2930.45
Aug 24, 20264,030.004,030.003,850.003,900.003,900.00-6.47%5420.83