Seven & i Holdings Co Ltd (S6M.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 01:09PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 12.25 | 12.25 | 12.24 | 12.24 | 12.24 | 10 |
| 03 May 2024 | 12.33 | 12.33 | 12.31 | 12.31 | 12.31 | - |
| 02 May 2024 | 12.17 | 12.33 | 12.17 | 12.33 | 12.33 | - |
| 30 Apr 2024 | 12.16 | 12.16 | 12.14 | 12.15 | 12.15 | - |
| 29 Apr 2024 | 12.13 | 12.24 | 12.05 | 12.24 | 12.24 | - |
| 26 Apr 2024 | 12.18 | 12.19 | 11.94 | 12.09 | 12.09 | - |
| 25 Apr 2024 | 12.28 | 12.28 | 12.27 | 12.27 | 12.27 | - |
| 24 Apr 2024 | 12.34 | 12.40 | 12.34 | 12.38 | 12.38 | - |
| 23 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 22 Apr 2024 | 12.31 | 12.38 | 12.31 | 12.38 | 12.38 | - |
| 19 Apr 2024 | 12.18 | 12.18 | 12.13 | 12.13 | 12.13 | - |
| 18 Apr 2024 | 11.97 | 12.01 | 11.89 | 11.89 | 11.89 | - |
| 17 Apr 2024 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | - |
| 16 Apr 2024 | 12.06 | 12.15 | 12.06 | 12.10 | 12.10 | - |
| 15 Apr 2024 | 12.19 | 12.25 | 12.19 | 12.24 | 12.24 | - |
| 12 Apr 2024 | 12.16 | 12.24 | 12.16 | 12.20 | 12.20 | - |
| 11 Apr 2024 | 12.44 | 12.58 | 12.43 | 12.44 | 12.44 | - |
| 10 Apr 2024 | 13.78 | 13.78 | 13.27 | 13.52 | 13.52 | - |
| 09 Apr 2024 | 13.20 | 13.78 | 13.20 | 13.78 | 13.78 | - |
| 08 Apr 2024 | 13.14 | 13.16 | 13.14 | 13.16 | 13.16 | - |
| 05 Apr 2024 | 13.13 | 13.13 | 13.09 | 13.10 | 13.10 | - |
| 04 Apr 2024 | 12.97 | 12.97 | 12.85 | 12.89 | 12.89 | - |
| 03 Apr 2024 | 13.07 | 13.07 | 13.02 | 13.07 | 13.07 | - |
| 02 Apr 2024 | 13.09 | 13.09 | 13.04 | 13.05 | 13.05 | - |
| 28 Mar 2024 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | - |
| 27 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 26 Mar 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - |
| 25 Mar 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - |
| 22 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 21 Mar 2024 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | - |
| 20 Mar 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | - |
| 19 Mar 2024 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | - |
| 18 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 15 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 14 Mar 2024 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | - |
| 13 Mar 2024 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | - |
| 12 Mar 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - |
| 11 Mar 2024 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | - |
| 08 Mar 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | - |
| 07 Mar 2024 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | - |
| 06 Mar 2024 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | - |
| 05 Mar 2024 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | - |
| 04 Mar 2024 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | - |
| 01 Mar 2024 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - |
| 29 Feb 2024 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | - |
| 28 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 28 Feb 2024 | 56.5 Dividend | |||||
| 28 Feb 2024 | 3:1 Stock split | |||||
| 27 Feb 2024 | 12.93 | 13.00 | 12.80 | 13.00 | -43.50 | - |
| 26 Feb 2024 | 13.07 | 13.13 | 13.00 | 13.00 | -43.50 | - |
| 23 Feb 2024 | 13.07 | 13.13 | 13.07 | 13.13 | -43.95 | - |
| 22 Feb 2024 | 13.00 | 13.07 | 13.00 | 13.07 | -43.72 | - |
| 21 Feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | -43.28 | - |
| 20 Feb 2024 | 13.13 | 13.13 | 13.07 | 13.07 | -43.72 | - |
| 19 Feb 2024 | 12.87 | 12.93 | 12.87 | 12.87 | -43.05 | - |
| 16 Feb 2024 | 12.73 | 12.73 | 12.67 | 12.67 | -42.38 | - |
| 15 Feb 2024 | 12.80 | 12.87 | 12.80 | 12.87 | -43.05 | - |
| 14 Feb 2024 | 12.93 | 13.00 | 12.93 | 12.93 | -43.28 | - |
| 13 Feb 2024 | 12.93 | 12.93 | 12.73 | 12.73 | -42.61 | - |
| 12 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -42.83 | - |
| 09 Feb 2024 | 12.80 | 12.87 | 12.73 | 12.73 | -42.61 | - |
| 08 Feb 2024 | 12.60 | 12.60 | 12.53 | 12.53 | -41.94 | - |
| 07 Feb 2024 | 12.67 | 12.73 | 12.67 | 12.73 | -42.61 | - |
| 06 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -42.61 | - |
| 05 Feb 2024 | 12.53 | 12.60 | 12.53 | 12.60 | -42.16 | - |
| 02 Feb 2024 | 12.33 | 12.33 | 12.27 | 12.27 | -41.05 | - |
| 01 Feb 2024 | 12.33 | 12.33 | 12.27 | 12.27 | -41.05 | - |
| 31 Jan 2024 | 12.20 | 12.20 | 12.13 | 12.20 | -40.82 | - |
| 30 Jan 2024 | 12.20 | 12.20 | 12.13 | 12.13 | -40.60 | - |
| 29 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -40.82 | - |
| 26 Jan 2024 | 12.07 | 12.07 | 12.07 | 12.07 | -40.38 | - |
| 25 Jan 2024 | 11.93 | 12.07 | 11.93 | 12.07 | -40.38 | - |
| 24 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.48 | - |
| 23 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.48 | - |
| 22 Jan 2024 | 11.93 | 12.00 | 11.93 | 11.93 | -39.93 | - |
| 19 Jan 2024 | 11.73 | 11.87 | 11.73 | 11.87 | -39.71 | - |
| 18 Jan 2024 | 11.73 | 11.80 | 11.73 | 11.80 | -39.48 | - |
| 17 Jan 2024 | 12.00 | 12.00 | 11.93 | 11.93 | -39.93 | - |
| 16 Jan 2024 | 12.00 | 12.07 | 12.00 | 12.00 | -40.15 | - |
| 15 Jan 2024 | 12.13 | 12.13 | 12.07 | 12.13 | -40.60 | - |
| 12 Jan 2024 | 11.93 | 12.00 | 11.93 | 12.00 | -40.15 | - |
| 11 Jan 2024 | 12.27 | 12.33 | 12.20 | 12.20 | -40.82 | - |
| 10 Jan 2024 | 12.07 | 12.13 | 12.00 | 12.07 | -40.38 | - |
| 09 Jan 2024 | 12.07 | 12.13 | 12.07 | 12.07 | -40.38 | - |
| 08 Jan 2024 | 11.87 | 11.93 | 11.87 | 11.93 | -39.93 | - |
| 05 Jan 2024 | 11.87 | 11.87 | 11.73 | 11.80 | -39.48 | - |
| 04 Jan 2024 | 12.00 | 12.00 | 11.87 | 11.87 | -39.71 | - |
| 03 Jan 2024 | 12.07 | 12.07 | 12.00 | 12.00 | -40.15 | - |
| 02 Jan 2024 | 12.00 | 12.07 | 12.00 | 12.07 | -40.38 | - |
| 29 Dec 2023 | 11.87 | 11.93 | 11.87 | 11.93 | -39.93 | - |
| 28 Dec 2023 | 11.87 | 11.93 | 11.87 | 11.87 | -39.71 | - |
| 27 Dec 2023 | 11.80 | 11.87 | 11.80 | 11.80 | -39.48 | - |
| 22 Dec 2023 | 11.80 | 11.87 | 11.80 | 11.80 | -39.48 | - |
| 21 Dec 2023 | 11.67 | 11.67 | 11.67 | 11.67 | -39.04 | - |
| 20 Dec 2023 | 11.67 | 11.73 | 11.60 | 11.60 | -38.82 | - |
| 19 Dec 2023 | 11.47 | 11.53 | 11.47 | 11.47 | -38.37 | - |
| 18 Dec 2023 | 11.53 | 11.53 | 11.47 | 11.53 | -38.59 | - |
| 15 Dec 2023 | 11.67 | 11.80 | 11.67 | 11.80 | -39.48 | - |
| 14 Dec 2023 | 12.27 | 12.27 | 12.20 | 12.20 | -40.82 | - |
| 13 Dec 2023 | 12.13 | 12.27 | 12.13 | 12.27 | -41.05 | - |
| *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.