Sword Group S.E. (9RS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 33.20 | 33.20 | 33.20 | 33.75 | 33.75 | 30 |
| 24 Jun 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 21 Jun 2024 | 34.00 | 34.00 | 33.90 | 33.90 | 33.90 | - |
| 20 Jun 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 19 Jun 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 18 Jun 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 17 Jun 2024 | 34.05 | 34.45 | 34.05 | 34.45 | 34.45 | - |
| 14 Jun 2024 | 36.20 | 36.30 | 35.70 | 35.70 | 35.70 | - |
| 13 Jun 2024 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | - |
| 12 Jun 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 11 Jun 2024 | 37.90 | 37.95 | 37.90 | 37.95 | 37.95 | - |
| 10 Jun 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 07 Jun 2024 | 38.30 | 38.45 | 38.30 | 38.45 | 38.45 | - |
| 06 Jun 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 05 Jun 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 04 Jun 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 03 Jun 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 31 May 2024 | 38.40 | 38.40 | 38.15 | 38.15 | 38.15 | - |
| 30 May 2024 | 38.10 | 38.20 | 38.10 | 38.20 | 38.20 | - |
| 29 May 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 28 May 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 27 May 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 24 May 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 23 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 22 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 21 May 2024 | 35.80 | 35.90 | 35.80 | 35.90 | 35.90 | - |
| 20 May 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 17 May 2024 | 36.05 | 36.10 | 36.05 | 36.10 | 36.10 | - |
| 16 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 15 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 14 May 2024 | 37.40 | 37.40 | 36.50 | 36.50 | 36.50 | - |
| 13 May 2024 | 35.35 | 35.40 | 35.35 | 35.40 | 35.40 | - |
| 10 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 09 May 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 08 May 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 07 May 2024 | 35.95 | 36.05 | 35.95 | 36.05 | 36.05 | - |
| 06 May 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 03 May 2024 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | - |
| 02 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 30 Apr 2024 | 35.85 | 35.85 | 35.50 | 35.50 | 35.50 | - |
| 30 Apr 2024 | 1.7 Dividend | |||||
| 29 Apr 2024 | 37.90 | 38.30 | 37.90 | 38.30 | 36.60 | - |
| 26 Apr 2024 | 36.35 | 36.35 | 36.00 | 36.00 | 34.40 | - |
| 25 Apr 2024 | 35.70 | 35.70 | 35.50 | 35.50 | 33.92 | - |
| 24 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 33.69 | - |
| 23 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 33.40 | - |
| 22 Apr 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 32.92 | - |
| 19 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 32.68 | - |
| 18 Apr 2024 | 34.75 | 34.75 | 34.45 | 34.45 | 32.92 | - |
| 17 Apr 2024 | 34.95 | 35.10 | 34.95 | 35.10 | 33.54 | - |
| 16 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 33.21 | - |
| 15 Apr 2024 | 36.00 | 36.00 | 35.70 | 35.70 | 34.12 | - |
| 12 Apr 2024 | 36.20 | 36.25 | 36.20 | 36.25 | 34.64 | - |
| 11 Apr 2024 | 35.80 | 36.00 | 35.80 | 36.00 | 34.40 | 30 |
| 10 Apr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 34.74 | - |
| 09 Apr 2024 | 36.45 | 36.45 | 36.40 | 36.40 | 34.78 | - |
| 08 Apr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 34.74 | - |
| 05 Apr 2024 | 36.45 | 36.50 | 36.45 | 36.50 | 34.88 | - |
| 04 Apr 2024 | 36.90 | 36.95 | 36.90 | 36.95 | 35.31 | - |
| 03 Apr 2024 | 36.50 | 36.70 | 36.35 | 36.65 | 35.02 | - |
| 02 Apr 2024 | 37.50 | 37.50 | 36.55 | 36.55 | 34.93 | - |
| 28 Mar 2024 | 37.30 | 37.30 | 37.25 | 37.25 | 35.60 | - |
| 27 Mar 2024 | 36.95 | 37.35 | 36.95 | 37.30 | 35.64 | - |
| 26 Mar 2024 | 37.10 | 37.10 | 36.85 | 36.85 | 35.21 | - |
| 25 Mar 2024 | 36.65 | 37.15 | 36.65 | 37.15 | 35.50 | - |
| 22 Mar 2024 | 36.65 | 37.30 | 36.65 | 37.30 | 35.64 | - |
| 21 Mar 2024 | 36.75 | 36.75 | 36.35 | 36.35 | 34.74 | - |
| 20 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.59 | - |
| 19 Mar 2024 | 37.10 | 37.15 | 36.95 | 36.95 | 35.31 | - |
| 18 Mar 2024 | 37.25 | 37.30 | 37.25 | 37.30 | 35.64 | - |
| 15 Mar 2024 | 36.85 | 37.15 | 36.85 | 37.15 | 35.50 | - |
| 14 Mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 35.45 | - |
| 13 Mar 2024 | 37.00 | 37.00 | 36.80 | 36.85 | 35.21 | - |
| 12 Mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 35.21 | - |
| 11 Mar 2024 | 36.50 | 36.50 | 36.40 | 36.40 | 34.78 | - |
| 08 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.36 | - |
| 07 Mar 2024 | 36.80 | 37.60 | 36.80 | 37.60 | 35.93 | - |
| 06 Mar 2024 | 35.40 | 36.15 | 35.40 | 36.15 | 34.55 | 20 |
| 05 Mar 2024 | 35.55 | 35.60 | 35.55 | 35.60 | 34.02 | - |
| 04 Mar 2024 | 35.55 | 35.60 | 35.55 | 35.60 | 34.02 | - |
| 01 Mar 2024 | 35.90 | 35.90 | 35.60 | 35.60 | 34.02 | - |
| 29 Feb 2024 | 35.50 | 35.50 | 35.35 | 35.35 | 33.78 | - |
| 28 Feb 2024 | 36.20 | 36.35 | 36.05 | 36.05 | 34.45 | - |
| 27 Feb 2024 | 36.05 | 36.25 | 36.05 | 36.25 | 34.64 | - |
| 26 Feb 2024 | 36.55 | 36.55 | 36.35 | 36.35 | 34.74 | - |
| 23 Feb 2024 | 36.40 | 36.40 | 36.20 | 36.20 | 34.59 | - |
| 22 Feb 2024 | 36.05 | 36.45 | 36.05 | 36.45 | 34.83 | - |
| 21 Feb 2024 | 35.95 | 35.95 | 35.60 | 35.65 | 34.07 | - |
| 20 Feb 2024 | 35.65 | 35.65 | 35.60 | 35.60 | 34.02 | - |
| 19 Feb 2024 | 35.30 | 35.30 | 35.20 | 35.20 | 33.64 | - |
| 16 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 34.02 | - |
| 15 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 34.02 | - |
| 14 Feb 2024 | 35.10 | 35.40 | 35.10 | 35.40 | 33.83 | - |
| 13 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 33.64 | - |
| 12 Feb 2024 | 35.10 | 35.75 | 35.10 | 35.75 | 34.16 | - |
| 09 Feb 2024 | 35.95 | 35.95 | 35.50 | 35.50 | 33.92 | - |
| 08 Feb 2024 | 35.50 | 36.15 | 35.40 | 36.15 | 34.55 | 62 |
| 07 Feb 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 34.16 | - |
| 06 Feb 2024 | 36.55 | 36.55 | 35.60 | 35.60 | 34.02 | - |
| 05 Feb 2024 | 36.80 | 36.85 | 36.80 | 36.85 | 35.21 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.