SCE.F - Schweizer Electronic AG
Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 150 |
| 31 May 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 30 May 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 150 |
| 29 May 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 26 May 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 25 May 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 24 May 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 19 May 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 18 May 2023 | 7.04 | 7.80 | 7.04 | 7.80 | 7.80 | 510 |
| 17 May 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 16 May 2023 | 7.36 | 7.38 | 7.36 | 7.36 | 7.36 | 700 |
| 15 May 2023 | 7.40 | 7.50 | 7.16 | 7.50 | 7.50 | 1,765 |
| 12 May 2023 | 6.50 | 7.08 | 6.50 | 7.08 | 7.08 | 150 |
| 11 May 2023 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | 850 |
| 10 May 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 09 May 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 50 |
| 08 May 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 05 May 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 04 May 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 03 May 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 02 May 2023 | 5.16 | 5.40 | 5.16 | 5.16 | 5.16 | 6,371 |
| 28 Apr 2023 | 4.97 | 5.44 | 4.97 | 5.44 | 5.44 | 200 |
| 27 Apr 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 26 Apr 2023 | 4.18 | 4.38 | 4.18 | 4.38 | 4.38 | 400 |
| 25 Apr 2023 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 24 Apr 2023 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 21 Apr 2023 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - |
| 20 Apr 2023 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - |
| 19 Apr 2023 | 4.29 | 4.29 | 4.07 | 4.07 | 4.07 | 490 |
| 18 Apr 2023 | 4.33 | 4.53 | 4.33 | 4.53 | 4.53 | 100 |
| 17 Apr 2023 | 4.18 | 4.50 | 4.18 | 4.50 | 4.50 | 232 |
| 14 Apr 2023 | 3.91 | 4.25 | 3.91 | 4.25 | 4.25 | 200 |
| 13 Apr 2023 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| 12 Apr 2023 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| 05 Apr 2023 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 04 Apr 2023 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| 03 Apr 2023 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| 31 Mar 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 450 |
| 30 Mar 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 29 Mar 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 28 Mar 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 27 Mar 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 24 Mar 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 23 Mar 2023 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 22 Mar 2023 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| 21 Mar 2023 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 20 Mar 2023 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 17 Mar 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 16 Mar 2023 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 15 Mar 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 14 Mar 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 13 Mar 2023 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 10 Mar 2023 | 4.32 | 4.60 | 4.32 | 4.60 | 4.60 | 875 |
| 09 Mar 2023 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 08 Mar 2023 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 07 Mar 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 06 Mar 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 03 Mar 2023 | 4.34 | 4.52 | 4.34 | 4.52 | 4.52 | 443 |
| 02 Mar 2023 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 01 Mar 2023 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 28 Feb 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 27 Feb 2023 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 24 Feb 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 23 Feb 2023 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 22 Feb 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 21 Feb 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 20 Feb 2023 | 4.29 | 4.49 | 4.29 | 4.49 | 4.49 | 892 |
| 17 Feb 2023 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 16 Feb 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 15 Feb 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| 14 Feb 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 13 Feb 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| 10 Feb 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 09 Feb 2023 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| 08 Feb 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 07 Feb 2023 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | 380 |
| 06 Feb 2023 | 4.81 | 4.84 | 4.70 | 4.84 | 4.84 | 433 |
| 03 Feb 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 02 Feb 2023 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 01 Feb 2023 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 31 Jan 2023 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 30 Jan 2023 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 27 Jan 2023 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 26 Jan 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 25 Jan 2023 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 24 Jan 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 23 Jan 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 300 |
| 20 Jan 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 19 Jan 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 18 Jan 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 17 Jan 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 16 Jan 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 13 Jan 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 12 Jan 2023 | 5.10 | 5.10 | 5.00 | 5.06 | 5.06 | 1,620 |
| 11 Jan 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 150 |
| 10 Jan 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.