XETRA - Delayed Quote EUR

Semperit Aktiengesellschaft Holding (SEW.DE)

13.88

+0.68

+(5.15%)

At close: May 14 at 5:35:40 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	13.20	13.20	13.20	13.20	13.20	-
May 13, 2025	13.20	13.20	13.20	13.20	13.20	-
May 12, 2025	13.40	13.40	13.40	13.40	13.40	-
May 9, 2025	13.52	13.52	13.52	13.52	13.52	-
May 8, 2025	13.52	13.52	13.52	13.52	13.52	-
May 7, 2025	13.30	13.30	13.30	13.30	13.30	-
May 6, 2025	13.00	13.00	13.00	13.00	13.00	-
May 5, 2025	13.22	13.22	13.22	13.22	13.22	-
May 2, 2025	13.28	13.28	13.28	13.28	13.28	-
Apr 30, 2025	13.34	13.34	13.14	13.14	13.14	100
Apr 29, 2025	13.72	13.72	13.56	13.56	13.56	1
Apr 28, 2025	13.00	13.00	13.00	13.00	13.00	-
Apr 25, 2025	0.5 Dividend
Apr 25, 2025	13.16	13.16	13.16	13.16	13.16	-
Apr 24, 2025	13.22	13.22	13.16	13.16	12.66	1
Apr 23, 2025	13.04	13.10	13.04	13.10	12.60	762
Apr 22, 2025	13.46	13.46	13.46	13.46	12.95	-
Apr 17, 2025	13.10	13.10	13.10	13.10	12.60	-
Apr 16, 2025	13.10	13.10	13.10	13.10	12.60	-
Apr 15, 2025	12.52	12.52	12.52	12.52	12.04	-
Apr 14, 2025	12.52	12.52	12.52	12.52	12.04	-
Apr 11, 2025	12.52	12.52	12.52	12.52	12.04	-
Apr 10, 2025	12.46	12.46	12.46	12.46	11.99	-
Apr 9, 2025	12.92	12.92	12.56	12.56	12.08	611
Apr 8, 2025	11.50	11.50	11.50	11.50	11.06	-
Apr 7, 2025	11.50	11.50	11.50	11.50	11.06	200
Apr 4, 2025	11.96	12.06	11.54	12.06	11.60	587
Apr 3, 2025	14.20	14.32	12.94	13.02	12.53	722
Apr 2, 2025	14.52	14.52	14.46	14.46	13.91	1,800
Apr 1, 2025	14.56	14.56	14.56	14.56	14.01	-
Mar 31, 2025	14.80	14.80	14.80	14.80	14.24	694
Mar 28, 2025	15.08	15.08	15.08	15.08	14.51	-
Mar 27, 2025	14.88	14.88	14.84	14.84	14.28	134
Mar 26, 2025	15.18	15.18	15.18	15.18	14.60	-
Mar 25, 2025	15.04	15.04	15.04	15.04	14.47	-
Mar 24, 2025	14.70	14.70	14.70	14.70	14.14	-
Mar 21, 2025	14.70	14.70	14.70	14.70	14.14	-
Mar 20, 2025	14.54	14.86	14.44	14.44	13.89	7,461
Mar 19, 2025	14.16	14.16	14.16	14.16	13.62	-
Mar 18, 2025	14.20	14.20	14.20	14.20	13.66	-
Mar 17, 2025	14.26	14.26	14.26	14.26	13.72	-
Mar 14, 2025	14.10	14.10	14.10	14.10	13.56	-
Mar 13, 2025	13.88	13.88	13.88	13.88	13.35	-
Mar 12, 2025	13.34	13.68	13.34	13.68	13.16	1,040
Mar 11, 2025	14.40	14.40	14.40	14.40	13.85	-
Mar 10, 2025	14.50	14.50	14.50	14.50	13.95	-
Mar 7, 2025	14.46	14.46	14.46	14.46	13.91	-
Mar 6, 2025	14.10	14.38	14.10	14.38	13.83	100
Mar 5, 2025	14.10	14.10	14.10	14.10	13.56	-
Mar 4, 2025	14.10	14.10	13.96	13.96	13.43	75
Mar 3, 2025	13.98	13.98	13.98	13.98	13.45	-
Feb 28, 2025	14.04	14.04	14.04	14.04	13.51	-
Feb 27, 2025	14.10	14.10	14.10	14.10	13.56	-
Feb 26, 2025	14.06	14.06	14.06	14.06	13.53	-
Feb 25, 2025	14.00	14.00	14.00	14.00	13.47	-
Feb 24, 2025	14.14	14.14	14.14	14.14	13.60	-
Feb 21, 2025	13.94	14.26	13.94	14.26	13.72	70
Feb 20, 2025	14.00	14.06	14.00	14.06	13.53	50
Feb 19, 2025	14.18	14.18	14.18	14.18	13.64	-
Feb 18, 2025	14.22	14.22	14.22	14.22	13.68	-
Feb 17, 2025	14.22	14.22	14.22	14.22	13.68	-
Feb 14, 2025	14.10	14.12	13.96	13.96	13.43	1,500
Feb 13, 2025	13.98	13.98	13.98	13.98	13.45	-
Feb 12, 2025	14.08	14.08	14.08	14.08	13.55	-
Feb 11, 2025	14.02	14.02	14.02	14.02	13.49	-
Feb 10, 2025	14.02	14.02	14.02	14.02	13.49	-
Feb 7, 2025	14.02	14.02	14.02	14.02	13.49	-
Feb 6, 2025	13.96	13.96	13.96	13.96	13.43	-
Feb 5, 2025	13.66	13.82	13.66	13.82	13.29	320
Feb 4, 2025	14.10	14.10	14.10	14.10	13.56	-
Feb 3, 2025	14.10	14.10	14.10	14.10	13.56	-
Jan 31, 2025	14.00	14.00	14.00	14.00	13.47	-
Jan 30, 2025	14.02	14.02	14.02	14.02	13.49	-
Jan 29, 2025	13.86	13.86	13.86	13.86	13.33	-
Jan 28, 2025	13.86	13.86	13.86	13.86	13.33	-
Jan 27, 2025	13.96	13.96	13.70	13.86	13.33	304
Jan 24, 2025	14.08	14.08	14.08	14.08	13.55	-
Jan 23, 2025	14.02	14.08	14.02	14.08	13.55	1,260
Jan 22, 2025	13.98	13.98	13.98	13.98	13.45	-
Jan 21, 2025	13.30	13.30	13.30	13.30	12.79	-
Jan 20, 2025	13.30	13.30	13.30	13.30	12.79	-
Jan 17, 2025	13.30	13.30	13.30	13.30	12.79	-
Jan 16, 2025	13.30	13.30	13.30	13.30	12.79	1,000
Jan 15, 2025	13.28	13.30	13.28	13.30	12.79	100
Jan 14, 2025	12.76	12.96	12.76	12.96	12.47	300
Jan 13, 2025	12.58	12.74	12.58	12.74	12.26	200
Jan 10, 2025	12.66	12.66	12.66	12.66	12.18	-
Jan 9, 2025	12.66	12.66	12.66	12.66	12.18	-
Jan 8, 2025	12.64	12.64	12.64	12.64	12.16	-
Jan 7, 2025	12.64	12.64	12.64	12.64	12.16	60
Jan 6, 2025	12.46	12.46	12.46	12.46	11.99	-
Jan 3, 2025	12.22	12.22	12.22	12.22	11.76	300
Jan 2, 2025	12.00	12.00	12.00	12.00	11.54	800
Dec 30, 2024	11.98	11.98	11.98	11.98	11.52	-
Dec 27, 2024	11.98	11.98	11.98	11.98	11.52	-
Dec 23, 2024	12.06	12.06	12.06	12.06	11.60	-
Dec 20, 2024	11.98	11.98	11.98	11.98	11.52	-
Dec 19, 2024	12.04	12.04	12.04	12.04	11.58	-
Dec 18, 2024	12.04	12.04	12.04	12.04	11.58	-
Dec 17, 2024	11.98	11.98	11.98	11.98	11.52	-
Dec 16, 2024	11.92	12.00	11.92	12.00	11.54	610
Dec 13, 2024	11.98	11.98	11.98	11.98	11.52	-
Dec 12, 2024	11.86	11.86	11.78	11.78	11.33	60
Dec 11, 2024	11.74	11.74	11.74	11.74	11.29	-
Dec 10, 2024	11.68	11.68	11.68	11.68	11.24	-
Dec 9, 2024	11.64	11.68	11.64	11.68	11.24	910
Dec 6, 2024	11.74	11.74	11.74	11.74	11.29	-
Dec 5, 2024	11.66	11.68	11.66	11.68	11.24	300
Dec 4, 2024	11.36	11.36	11.36	11.36	10.93	-
Dec 3, 2024	11.36	11.36	11.36	11.36	10.93	-
Dec 2, 2024	11.64	11.64	11.36	11.36	10.93	1,200
Nov 29, 2024	11.58	11.58	11.58	11.58	11.14	-
Nov 28, 2024	11.56	11.56	11.56	11.56	11.12	-
Nov 27, 2024	11.54	11.56	11.54	11.56	11.12	975
Nov 26, 2024	11.24	11.40	11.24	11.40	10.97	311
Nov 25, 2024	11.52	11.52	11.52	11.52	11.08	-
Nov 22, 2024	11.56	11.56	11.52	11.52	11.08	400
Nov 21, 2024	11.62	11.62	11.62	11.62	11.18	-
Nov 20, 2024	11.64	11.64	11.64	11.64	11.20	-
Nov 19, 2024	11.66	11.66	11.66	11.66	11.22	-
Nov 18, 2024	11.46	11.46	11.46	11.46	11.02	-
Nov 15, 2024	11.36	11.46	11.36	11.46	11.02	20
Nov 14, 2024	11.44	11.44	11.44	11.44	11.01	-
Nov 13, 2024	11.36	11.44	11.36	11.38	10.95	463
Nov 12, 2024	11.38	11.38	11.38	11.38	10.95	-
Nov 11, 2024	11.48	11.48	11.48	11.48	11.04	-
Nov 8, 2024	11.46	11.50	11.46	11.50	11.06	100
Nov 7, 2024	11.44	11.46	11.44	11.46	11.02	48
Nov 6, 2024	11.38	11.38	11.38	11.38	10.95	-
Nov 5, 2024	11.30	11.30	11.30	11.30	10.87	-
Nov 4, 2024	11.78	11.78	11.78	11.78	11.33	-
Nov 1, 2024	11.78	11.78	11.78	11.78	11.33	1,270
Oct 31, 2024	11.46	11.46	11.46	11.46	11.02	70
Oct 30, 2024	11.58	11.58	11.58	11.58	11.14	-
Oct 29, 2024	11.60	11.60	11.60	11.60	11.16	-
Oct 28, 2024	11.60	11.76	11.58	11.72	11.27	5,059
Oct 25, 2024	11.48	11.48	11.48	11.48	11.04	-
Oct 24, 2024	11.56	11.56	11.56	11.56	11.12	-
Oct 23, 2024	11.56	11.56	11.56	11.56	11.12	-
Oct 22, 2024	11.58	11.58	11.50	11.50	11.06	679
Oct 21, 2024	11.46	11.46	11.46	11.46	11.02	-
Oct 18, 2024	11.40	11.40	11.40	11.40	10.97	400
Oct 17, 2024	11.30	11.30	11.30	11.30	10.87	-
Oct 16, 2024	11.68	11.68	11.68	11.68	11.24	-
Oct 15, 2024	11.68	11.68	11.68	11.68	11.24	-
Oct 14, 2024	11.50	11.50	11.50	11.50	11.06	-
Oct 11, 2024	11.70	11.70	11.70	11.70	11.26	-
Oct 10, 2024	11.70	11.70	11.70	11.70	11.26	-
Oct 9, 2024	11.58	11.58	11.58	11.58	11.14	-
Oct 8, 2024	11.42	11.42	11.42	11.42	10.99	250
Oct 7, 2024	11.42	11.42	11.42	11.42	10.99	-
Oct 4, 2024	11.12	11.12	11.12	11.12	10.70	-
Oct 3, 2024	11.12	11.12	11.12	11.12	10.70	-
Oct 2, 2024	11.20	11.20	11.12	11.12	10.70	562
Oct 1, 2024	11.22	11.28	11.22	11.28	10.85	89
Sep 30, 2024	11.66	11.66	11.52	11.52	11.08	400
Sep 27, 2024	11.66	11.66	11.66	11.66	11.22	-
Sep 26, 2024	11.58	11.58	11.58	11.58	11.14	-
Sep 25, 2024	11.58	11.58	11.58	11.58	11.14	100
Sep 24, 2024	11.72	11.76	11.72	11.76	11.31	542
Sep 23, 2024	11.90	11.96	11.90	11.96	11.51	258
Sep 20, 2024	11.90	11.90	11.90	11.90	11.45	-
Sep 19, 2024	11.70	11.90	11.66	11.90	11.45	1,600
Sep 18, 2024	11.80	11.80	11.64	11.64	11.20	400
Sep 17, 2024	11.66	11.66	11.66	11.66	11.22	10
Sep 16, 2024	11.76	11.76	11.76	11.76	11.31	-
Sep 13, 2024	11.84	11.84	11.84	11.84	11.39	-
Sep 12, 2024	12.00	12.00	12.00	12.00	11.54	-
Sep 11, 2024	12.16	12.20	12.16	12.20	11.74	1
Sep 10, 2024	12.42	12.42	12.42	12.42	11.95	-
Sep 9, 2024	12.38	12.38	12.26	12.26	11.79	2
Sep 6, 2024	12.20	12.20	12.20	12.20	11.74	-
Sep 5, 2024	12.30	12.30	12.26	12.26	11.79	500
Sep 4, 2024	12.56	12.56	12.24	12.24	11.77	50
Sep 3, 2024	12.50	12.56	12.50	12.56	12.08	160
Sep 2, 2024	12.70	12.70	12.70	12.70	12.22	-
Aug 30, 2024	12.76	12.86	12.76	12.86	12.37	100
Aug 29, 2024	12.84	12.84	12.78	12.78	12.29	95
Aug 28, 2024	12.82	12.82	12.68	12.68	12.20	415
Aug 27, 2024	12.76	12.84	12.60	12.60	12.12	785
Aug 26, 2024	12.48	12.84	12.40	12.66	12.18	240
Aug 23, 2024	12.22	12.22	12.22	12.22	11.76	-
Aug 22, 2024	12.24	12.24	12.06	12.16	11.70	1,660
Aug 21, 2024	12.10	12.10	12.08	12.08	11.62	340
Aug 20, 2024	11.98	12.10	11.98	12.10	11.64	180
Aug 19, 2024	12.00	12.14	12.00	12.14	11.68	670
Aug 16, 2024	11.50	11.66	11.50	11.50	11.06	595
Aug 15, 2024	11.40	11.40	11.40	11.40	10.97	-
Aug 14, 2024	11.10	11.10	11.10	11.10	10.68	-
Aug 13, 2024	11.10	11.10	11.10	11.10	10.68	491
Aug 12, 2024	10.92	10.92	10.92	10.92	10.51	-
Aug 9, 2024	10.66	10.86	10.66	10.86	10.45	500
Aug 8, 2024	10.80	10.80	10.80	10.80	10.39	-
Aug 7, 2024	10.60	10.60	10.60	10.60	10.20	-
Aug 6, 2024	10.50	10.64	10.50	10.64	10.24	120
Aug 5, 2024	10.64	10.64	10.46	10.46	10.06	320
Aug 2, 2024	10.24	10.24	10.24	10.24	9.85	-
Aug 1, 2024	10.24	10.24	10.24	10.24	9.85	-
Jul 31, 2024	10.24	10.24	10.24	10.24	9.85	-
Jul 30, 2024	10.24	10.24	10.24	10.24	9.85	-
Jul 29, 2024	10.30	10.30	10.24	10.24	9.85	340
Jul 26, 2024	10.30	10.30	10.30	10.30	9.91	-
Jul 25, 2024	10.40	10.40	10.40	10.40	10.00	412
Jul 24, 2024	10.60	10.60	10.60	10.60	10.20	-
Jul 23, 2024	10.62	10.62	10.62	10.62	10.22	-
Jul 22, 2024	10.62	10.74	10.62	10.74	10.33	140
Jul 19, 2024	10.62	10.62	10.62	10.62	10.22	-
Jul 18, 2024	10.76	10.76	10.76	10.76	10.35	-
Jul 17, 2024	11.04	11.04	10.82	10.82	10.41	73
Jul 16, 2024	11.00	11.00	11.00	11.00	10.58	100
Jul 15, 2024	11.06	11.06	10.90	10.90	10.49	1,010
Jul 12, 2024	10.90	11.04	10.90	11.04	10.62	400
Jul 11, 2024	10.86	10.86	10.86	10.86	10.45	-
Jul 10, 2024	10.60	10.80	10.58	10.74	10.33	633
Jul 9, 2024	10.68	10.68	10.68	10.68	10.27	-
Jul 8, 2024	10.78	10.78	10.68	10.68	10.27	100
Jul 5, 2024	10.80	10.80	10.66	10.66	10.25	1,925
Jul 4, 2024	10.80	10.80	10.66	10.66	10.25	100
Jul 3, 2024	11.08	11.08	11.08	11.08	10.66	-
Jul 2, 2024	11.08	11.08	11.08	11.08	10.66	320
Jul 1, 2024	10.78	10.78	10.78	10.78	10.37	-
Jun 28, 2024	10.84	10.84	10.78	10.78	10.37	146
Jun 27, 2024	11.16	11.16	11.16	11.16	10.74	-
Jun 26, 2024	11.16	11.16	11.16	11.16	10.74	-
Jun 25, 2024	11.22	11.22	11.22	11.22	10.79	-
Jun 24, 2024	11.38	11.38	11.22	11.22	10.79	900
Jun 21, 2024	11.50	11.50	11.40	11.40	10.97	10,000
Jun 20, 2024	11.42	11.42	11.42	11.42	10.99	-
Jun 19, 2024	11.42	11.42	11.42	11.42	10.99	-
Jun 18, 2024	11.52	11.52	11.48	11.48	11.04	207
Jun 17, 2024	11.52	11.54	11.50	11.54	11.10	1,305
Jun 14, 2024	11.58	11.58	11.58	11.58	11.14	-
Jun 13, 2024	11.66	11.66	11.66	11.66	11.22	-
Jun 12, 2024	11.52	11.52	11.50	11.50	11.06	933
Jun 11, 2024	11.52	11.58	11.50	11.58	11.14	2,687
Jun 10, 2024	11.50	11.58	11.50	11.58	11.14	130
Jun 7, 2024	11.86	11.86	11.58	11.70	11.26	1,125
Jun 6, 2024	11.60	11.68	11.52	11.68	11.24	150
Jun 5, 2024	11.68	11.68	11.68	11.68	11.24	-
Jun 4, 2024	11.72	11.72	11.72	11.72	11.27	-
Jun 3, 2024	11.76	11.82	11.76	11.82	11.37	422
May 31, 2024	11.84	11.84	11.84	11.84	11.39	-
May 30, 2024	11.90	11.90	11.90	11.90	11.45	-
May 29, 2024	11.84	11.84	11.84	11.84	11.39	-
May 28, 2024	11.70	11.80	11.70	11.70	11.26	1,000
May 27, 2024	11.52	11.66	11.52	11.66	11.22	100
May 24, 2024	11.52	11.52	11.52	11.52	11.08	-
May 23, 2024	11.66	11.66	11.50	11.50	11.06	100
May 22, 2024	11.58	11.66	11.58	11.66	11.22	1,000
May 21, 2024	11.72	11.72	11.72	11.72	11.27	-
May 20, 2024	11.82	11.82	11.82	11.82	11.37	-
May 17, 2024	11.80	11.88	11.80	11.88	11.43	40
May 16, 2024	11.86	11.86	11.86	11.86	11.41	-
May 15, 2024	11.80	11.90	11.70	11.86	11.41	2,679
May 14, 2024	11.66	11.66	11.66	11.66	11.22	-

PAR.DE Parker-Hannifin Corporation

604.20

-0.82%

DAR.DE DATRON AG

8.10

0.00%

MXHN.DE MAX Automation SE

5.38

+1.13%

ILT.DE Illinois Tool Works Inc.

219.60

-2.62%

XY6.DE Xylem Inc.

112.50

-1.45%

RSL2.DE R. STAHL AG

18.20

+2.25%

PFV.DE Pfeiffer Vacuum Technology AG

158.60

0.00%

KSB.DE KSB SE & Co. KGaA

835.00

-1.18%

WSU.DE WashTec AG

40.70

-6.44%

TTR1.DE technotrans SE

20.90

+3.47%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Semperit Aktiengesellschaft Holding (SEW.DE)

Related Tickers