Schweizer Electronic AG (SCE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 25 Jul 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 24 Jul 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 23 Jul 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 22 Jul 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 19 Jul 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 18 Jul 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 17 Jul 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 16 Jul 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 15 Jul 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 12 Jul 2024 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 100 |
| 11 Jul 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 10 Jul 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 450 |
| 09 Jul 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 08 Jul 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 05 Jul 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 04 Jul 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 03 Jul 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 02 Jul 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 01 Jul 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 28 Jun 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 27 Jun 2024 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | 843 |
| 26 Jun 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 25 Jun 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 24 Jun 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 21 Jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 20 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 19 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 18 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 17 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 14 Jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 13 Jun 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 12 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 11 Jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 10 Jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 07 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 06 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 05 Jun 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 04 Jun 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 03 Jun 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 31 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 30 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 29 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 28 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 27 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 24 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 23 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 22 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 21 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 20 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 17 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 16 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 15 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 14 May 2024 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 322 |
| 13 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 10 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 09 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 08 May 2024 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | 230 |
| 07 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 06 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 03 May 2024 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 250 |
| 02 May 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 30 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 29 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 26 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 25 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 24 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 23 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 22 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 19 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 18 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 17 Apr 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 200 |
| 16 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 15 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 12 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 11 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 10 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 09 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 08 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 05 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 04 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 03 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 02 Apr 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 500 |
| 28 Mar 2024 | 5.74 | 5.94 | 5.74 | 5.94 | 5.94 | 170 |
| 27 Mar 2024 | 5.64 | 5.88 | 5.64 | 5.88 | 5.88 | 10 |
| 26 Mar 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 25 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 22 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 21 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 20 Mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 19 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 18 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 15 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 14 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 13 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 12 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 11 Mar 2024 | 5.38 | 5.38 | 5.30 | 5.38 | 5.38 | 590 |
| 08 Mar 2024 | 5.08 | 5.16 | 5.08 | 5.16 | 5.16 | 200 |
| 07 Mar 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 06 Mar 2024 | 5.60 | 5.60 | 5.00 | 5.00 | 5.00 | 707 |
| *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.