Stuttgart - Delayed Quote EUR
Seresco SA (XV7.SG)
8.35
-0.20
(-2.34%)
At close: June 13 at 9:56:27 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 8.55 | 8.65 | 8.35 | 8.35 | 8.35 | - |
| Jun 12, 2025 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | - |
| Jun 11, 2025 | 7.75 | 8.50 | 7.75 | 8.35 | 8.35 | - |
| Jun 10, 2025 | 7.25 | 7.75 | 7.25 | 7.75 | 7.75 | - |
| Jun 9, 2025 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | - |
| Jun 6, 2025 | 7.20 | 7.25 | 7.10 | 7.25 | 7.25 | - |
| Jun 5, 2025 | 7.05 | 7.25 | 7.05 | 7.20 | 7.20 | - |
| Jun 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Jun 3, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Jun 2, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - |
| May 30, 2025 | 6.20 | 6.50 | 6.20 | 6.40 | 6.40 | - |
| May 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| May 28, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - |
| May 27, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - |
| May 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| May 23, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - |
| May 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| May 21, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | - |
| May 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| May 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| May 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| May 15, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | - |
| May 14, 2025 | 5.65 | 5.80 | 5.60 | 5.60 | 5.60 | - |
| May 13, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | - |
| May 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| May 9, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - |
| May 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| May 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| May 5, 2025 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | - |
| May 2, 2025 | 5.35 | 5.65 | 5.35 | 5.40 | 5.40 | - |
| Apr 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 29, 2025 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | - |
| Apr 28, 2025 | 5.40 | 5.60 | 5.40 | 5.55 | 5.55 | - |
| Apr 25, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - |
| Apr 24, 2025 | 5.25 | 5.60 | 5.25 | 5.60 | 5.60 | - |
| Apr 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Apr 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Apr 17, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | - |
| Apr 16, 2025 | 5.05 | 5.15 | 5.00 | 5.00 | 5.00 | - |
| Apr 15, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - |
| Apr 14, 2025 | 4.94 | 5.20 | 4.94 | 5.20 | 5.20 | - |
| Apr 11, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | - |
| Apr 10, 2025 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | - |
| Apr 9, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - |
| Apr 8, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | - |
| Apr 7, 2025 | 4.98 | 5.25 | 4.98 | 5.15 | 5.15 | - |
| Apr 4, 2025 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | - |
| Apr 3, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | - |
| Apr 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Mar 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Mar 28, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | - |
| Mar 27, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | - |
| Mar 26, 2025 | 4.74 | 5.10 | 4.74 | 5.10 | 5.10 | - |
| Mar 25, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Mar 24, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Mar 21, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Mar 20, 2025 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | - |
| Mar 19, 2025 | 4.72 | 4.82 | 4.72 | 4.82 | 4.82 | - |
| Mar 18, 2025 | 4.72 | 4.82 | 4.72 | 4.82 | 4.82 | - |
| Mar 17, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Mar 14, 2025 | 4.80 | 4.92 | 4.80 | 4.84 | 4.84 | - |
| Mar 13, 2025 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | - |
| Mar 12, 2025 | 4.80 | 4.84 | 4.72 | 4.84 | 4.84 | - |
| Mar 11, 2025 | 4.80 | 4.82 | 4.72 | 4.72 | 4.72 | - |
| Mar 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Mar 7, 2025 | 4.66 | 4.78 | 4.66 | 4.66 | 4.66 | - |
| Mar 6, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Mar 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Mar 4, 2025 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | - |
| Mar 3, 2025 | 4.62 | 4.84 | 4.62 | 4.72 | 4.72 | - |
| Feb 28, 2025 | 4.72 | 4.82 | 4.72 | 4.82 | 4.82 | - |
| Feb 27, 2025 | 4.68 | 4.82 | 4.68 | 4.82 | 4.82 | - |
| Feb 26, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | - |
| Feb 25, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Feb 24, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | - |
| Feb 21, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Feb 20, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Feb 19, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Feb 18, 2025 | 4.56 | 4.82 | 4.56 | 4.82 | 4.82 | - |
| Feb 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Feb 14, 2025 | 4.64 | 4.84 | 4.64 | 4.84 | 4.84 | - |
| Feb 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| Feb 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Feb 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Feb 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Feb 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Feb 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Feb 5, 2025 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | - |
| Feb 4, 2025 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | - |
| Feb 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jan 31, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| Jan 30, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | - |
| Jan 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| Jan 28, 2025 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | - |
| Jan 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Jan 24, 2025 | 4.02 | 4.24 | 4.02 | 4.24 | 4.24 | - |
| Jan 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| Jan 22, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| Jan 21, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| Jan 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - |
| Jan 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| Jan 16, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| Jan 15, 2025 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | - |
| Jan 14, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - |
| Jan 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jan 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jan 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jan 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| Jan 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jan 6, 2025 | 4.00 | 4.30 | 4.00 | 4.12 | 4.12 | - |
| Jan 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jan 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Dec 30, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| Dec 27, 2024 | 3.90 | 4.20 | 3.90 | 4.20 | 4.20 | - |
| Dec 23, 2024 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | - |
| Dec 20, 2024 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | - |
| Dec 19, 2024 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | - |
| Dec 18, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Dec 17, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Dec 16, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Dec 13, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Dec 12, 2024 | 4.20 | 4.50 | 4.20 | 4.50 | 4.50 | - |
| Dec 11, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Dec 10, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| Dec 9, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Dec 6, 2024 | 4.20 | 4.36 | 4.20 | 4.36 | 4.36 | - |
| Dec 5, 2024 | 4.20 | 4.36 | 4.20 | 4.36 | 4.36 | - |
| Dec 4, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Dec 3, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Dec 2, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Nov 29, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Nov 28, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Nov 27, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Nov 26, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Nov 25, 2024 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | - |
| Nov 22, 2024 | 4.20 | 4.36 | 4.20 | 4.36 | 4.36 | - |
| Nov 21, 2024 | 4.20 | 4.36 | 4.20 | 4.36 | 4.36 | - |
| Nov 20, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Nov 19, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Nov 18, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| Nov 15, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| Nov 14, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Nov 13, 2024 | 4.38 | 4.54 | 4.38 | 4.38 | 4.38 | - |
| Nov 12, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Nov 11, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Nov 8, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Nov 7, 2024 | 4.38 | 4.54 | 4.38 | 4.54 | 4.54 | - |
| Nov 6, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Nov 5, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Nov 4, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Nov 1, 2024 | 4.38 | 4.54 | 4.38 | 4.54 | 4.54 | - |
| Oct 31, 2024 | 4.38 | 4.54 | 4.38 | 4.54 | 4.54 | - |
| Oct 30, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Oct 29, 2024 | 4.38 | 4.54 | 4.38 | 4.54 | 4.54 | - |
| Oct 28, 2024 | 4.38 | 4.54 | 4.38 | 4.54 | 4.54 | - |
| Oct 25, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Oct 24, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Oct 23, 2024 | 4.38 | 4.54 | 4.38 | 4.38 | 4.38 | - |
| Oct 22, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Oct 21, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Oct 18, 2024 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | - |
| Oct 17, 2024 | 4.38 | 4.54 | 4.38 | 4.54 | 4.54 | - |
| Oct 16, 2024 | 4.38 | 4.54 | 4.38 | 4.54 | 4.54 | - |
| Oct 15, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Oct 14, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |