Semperit AG Holding (SEW.DE)
XETRA: SEW.DE
· Real-Time Price · USD
13.10
0.00 (0.00%)
At close: Apr 09, 2025, 10:41 AM
SEW.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | n/a | 4.63% | 611 |
| Apr 15, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | n/a | 0.00% | 0 |
| Apr 14, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | n/a | 0.00% | 0 |
| Apr 11, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | n/a | 0.48% | 611 |
| Apr 10, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | n/a | -0.80% | 611 |
| Apr 9, 2025 | 12.92 | 12.92 | 12.56 | 12.56 | n/a | 9.22% | 611 |
| Apr 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | n/a | 0.00% | 200 |
| Apr 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | n/a | -4.64% | 200 |
| Apr 4, 2025 | 11.96 | 12.06 | 11.54 | 12.06 | n/a | -7.37% | 587 |
| Apr 3, 2025 | 14.20 | 14.32 | 12.94 | 13.02 | n/a | -9.96% | 722 |
| Apr 2, 2025 | 14.52 | 14.52 | 14.46 | 14.46 | n/a | -0.69% | 1,800 |
| Apr 1, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | n/a | -1.62% | 694 |
| Mar 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | n/a | -1.86% | 694 |
| Mar 28, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | n/a | 1.62% | 134 |
| Mar 27, 2025 | 14.88 | 14.88 | 14.84 | 14.84 | n/a | -2.24% | 134 |
| Mar 26, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | n/a | 0.93% | 7,461 |
| Mar 25, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | n/a | 2.31% | 7,461 |
| Mar 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | n/a | 0.00% | 0 |
| Mar 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | n/a | 1.80% | 7,461 |
| Mar 20, 2025 | 14.54 | 14.86 | 14.44 | 14.44 | n/a | 1.98% | 7,461 |