UK markets closed

Seven & i Holdings Co., Ltd. (S6M.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
11.76-0.06 (-0.51%)
At close: 08:02AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202411.7611.7611.7611.7611.76-
13 Jun 202411.8111.8111.8111.8111.81-
12 Jun 202411.9111.9111.9111.9111.91-
11 Jun 202411.9911.9911.9911.9911.99-
10 Jun 202412.0212.0212.0212.0212.02-
07 Jun 202412.0012.2312.0012.2312.2356
06 Jun 202412.0512.2512.0512.2512.25278
05 Jun 202412.0612.2312.0612.2312.2310
04 Jun 202411.9011.9011.9011.9011.90-
03 Jun 202411.8111.8111.8111.8111.81-
31 May 202411.8112.0211.8112.0212.0220
30 May 202411.8712.1011.8712.1012.10221
29 May 202411.7611.9711.7611.9711.97100
28 May 202411.8011.8011.8011.8011.80-
27 May 202411.9711.9711.9711.9711.97-
24 May 202411.8012.0311.8012.0312.03310
23 May 202411.8611.8611.8611.8611.86-
22 May 202411.8512.0611.8512.0612.06248
21 May 202411.9111.9111.9111.9111.91-
20 May 202411.9311.9311.9311.9311.93-
17 May 202411.8512.0611.8512.0612.0611
16 May 202411.9512.1411.9512.1412.14300
15 May 202411.7911.7911.7911.7911.79-
14 May 202411.8911.8911.8911.8911.89-
13 May 202411.9911.9911.9911.9911.99-
10 May 202411.9812.3011.9812.3012.30415
09 May 202411.9511.9511.9511.9511.95-
08 May 202411.8011.8011.8011.8011.80-
07 May 202411.9112.1411.9112.1412.145
06 May 202412.1412.1412.1412.1412.14-
03 May 202412.2412.2412.2412.2412.24-
02 May 202412.0612.0612.0612.0612.06-
30 Apr 202412.0612.0612.0612.0612.06-
29 Apr 202412.0212.2012.0212.2012.20800
26 Apr 202412.0712.1411.8512.1412.147,929
25 Apr 202412.1812.1812.1812.1812.18-
24 Apr 202412.2312.2312.2312.2312.23-
23 Apr 202412.2112.2112.2112.2112.21-
22 Apr 202412.2112.2112.2112.2112.21-
19 Apr 202412.0712.0712.0712.0712.07-
18 Apr 202411.8611.8811.8611.8811.88430
17 Apr 202411.8011.9911.8011.9911.9925
16 Apr 202411.9511.9511.9511.9511.95-
15 Apr 202412.0912.0912.0912.0912.09-
12 Apr 202412.0512.0512.0512.0512.05-
11 Apr 202412.3312.3312.3312.3312.33-
10 Apr 202413.1013.1013.1013.1013.10-
09 Apr 202413.1013.1013.1013.1013.10-
08 Apr 202413.0313.0313.0313.0313.03-
05 Apr 202413.0213.0213.0213.0213.02-
04 Apr 202412.8612.8612.8512.8512.85420
03 Apr 202412.9512.9512.9512.9512.95-
02 Apr 202412.9812.9812.9812.9812.98-
28 Mar 202413.3013.6013.3013.6013.60375
27 Mar 202413.2013.2013.2013.2013.20-
26 Mar 202413.0013.2013.0013.2013.20387
25 Mar 202413.0013.0013.0013.0013.00-
22 Mar 202413.3013.3013.3013.3013.30-
21 Mar 202413.2013.2013.2013.2013.20-
20 Mar 202413.1013.1013.1013.1013.10-
19 Mar 202413.2013.3013.2013.3013.30393
18 Mar 202413.1013.1013.1013.1013.10-
15 Mar 202413.1013.1013.1013.1013.10-
14 Mar 202413.1013.1013.1013.1013.10-
13 Mar 202412.9013.1012.9013.1013.10390
12 Mar 202412.9012.9012.9012.9012.90-
11 Mar 202413.0013.0013.0013.0013.00-
08 Mar 202413.2013.3013.2013.3013.3021
07 Mar 202413.6013.6013.6013.6013.60-
06 Mar 202413.3013.4013.3013.4013.40381
05 Mar 202413.3013.3013.3013.3013.30-
04 Mar 202413.3013.5013.3013.5013.50300
01 Mar 202413.4013.6013.4013.6013.6020
29 Feb 202413.7013.7013.7013.7013.70-
28 Feb 202412.8012.8012.8012.8012.80-
28 Feb 202418.833332 Dividend
28 Feb 20243:1 Stock split
27 Feb 202412.8012.8012.8012.80-6.03-
26 Feb 202413.0013.0013.0013.00-6.13-
23 Feb 202412.9312.9312.9312.93-6.10-
22 Feb 202412.9313.1312.9313.13-6.1945
21 Feb 202412.8712.8712.8712.87-6.06-
20 Feb 202413.0713.0713.0713.07-6.16-
19 Feb 202412.8013.0012.8013.00-6.13150
16 Feb 202412.6012.6712.6012.67-5.97300
15 Feb 202412.7312.7312.7312.73-6.00-
14 Feb 202412.8712.8712.8712.87-6.06-
13 Feb 202412.8012.8012.8012.80-6.03-
12 Feb 202412.4712.4712.4712.47-5.88-
09 Feb 202412.7312.9312.7312.93-6.10396
08 Feb 202412.5312.5312.5312.53-5.91-
07 Feb 202412.6012.6012.6012.60-5.94-
06 Feb 202412.6012.6012.6012.60-5.94-
05 Feb 202412.4712.4712.4712.47-5.88-
02 Feb 202412.2712.2712.2712.27-5.78-
01 Feb 202412.2012.2012.2012.20-5.75-
31 Jan 202412.1312.1312.1312.13-5.72-
30 Jan 202412.0712.0712.0712.07-5.69-
29 Jan 202412.0712.0712.0712.07-5.69-
26 Jan 202412.0012.0012.0012.00-5.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...