UK markets closed

Schweizer Electronic AG (SCE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
4.5200-0.1800 (-3.83%)
At close: 08:20AM CET
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20234.52004.52004.52004.52004.5200380
07 Feb 20234.78004.78004.70004.70004.7000380
06 Feb 20234.81004.84004.70004.84004.8400433
03 Feb 20234.79004.79004.79004.79004.7900-
02 Feb 20234.68004.68004.68004.68004.6800-
01 Feb 20234.54004.54004.54004.54004.5400-
31 Jan 20234.51004.51004.51004.51004.5100-
30 Jan 20234.73004.73004.73004.73004.7300-
27 Jan 20234.73004.73004.73004.73004.7300-
26 Jan 20234.77004.77004.77004.77004.7700-
25 Jan 20234.73004.73004.73004.73004.7300-
24 Jan 20234.83004.83004.83004.83004.8300-
23 Jan 20234.99004.99004.99004.99004.9900300
20 Jan 20234.90004.90004.90004.90004.9000-
19 Jan 20234.91004.91004.91004.91004.9100-
18 Jan 20234.96004.96004.96004.96004.9600-
17 Jan 20234.93004.93004.93004.93004.9300-
16 Jan 20234.87004.87004.87004.87004.8700-
13 Jan 20234.83004.83004.83004.83004.8300-
12 Jan 20235.10005.10005.00005.06005.06001,620
11 Jan 20234.71004.71004.71004.71004.7100150
10 Jan 20234.74004.74004.74004.74004.7400-
09 Jan 20234.74004.74004.74004.74004.7400-
06 Jan 20234.66004.66004.66004.66004.6600-
05 Jan 20234.73004.80004.27004.80004.80002,821
04 Jan 20234.40004.40004.40004.40004.4000-
03 Jan 20234.10004.30004.10004.26004.26001,250
02 Jan 20233.79003.79003.79003.79003.7900-
30 Dec 20224.07004.07004.07004.07004.0700-
29 Dec 20224.13004.13004.12004.12004.1200400
28 Dec 20224.60004.60004.60004.60004.6000-
27 Dec 20225.04005.04005.04005.04005.0400-
23 Dec 20224.96004.96004.96004.96004.9600-
22 Dec 20224.95005.30004.88004.88004.88001,085
21 Dec 20225.48005.48005.48005.48005.4800-
20 Dec 20225.50005.50005.50005.50005.5000-
19 Dec 20225.54005.54005.54005.54005.5400-
16 Dec 20225.52005.52005.52005.52005.5200-
15 Dec 20225.56005.56005.56005.56005.5600-
14 Dec 20225.52005.52005.52005.52005.5200-
13 Dec 20225.56005.56005.56005.56005.5600-
12 Dec 20225.80005.80005.80005.80005.8000-
09 Dec 20225.80005.80005.80005.80005.8000-
08 Dec 20225.76005.76005.76005.76005.7600-
07 Dec 20225.80005.80005.80005.80005.8000-
06 Dec 20225.82005.82005.82005.82005.8200-
05 Dec 20225.82005.82005.82005.82005.8200-
02 Dec 20225.88005.88005.88005.88005.8800-
01 Dec 20226.00006.00006.00006.00006.0000-
30 Nov 20225.86005.86005.86005.86005.8600-
29 Nov 20225.62005.62005.62005.62005.6200-
28 Nov 20225.84005.84005.84005.84005.8400-
25 Nov 20226.14006.14006.14006.14006.1400-
24 Nov 20226.10006.10006.10006.10006.1000-
23 Nov 20225.94005.94005.94005.94005.9400-
22 Nov 20226.10006.10006.10006.10006.1000328
21 Nov 20225.96005.96005.96005.96005.9600-
18 Nov 20225.94005.94005.94005.94005.9400-
17 Nov 20225.86006.10005.86006.10006.1000150
16 Nov 20225.68005.68005.68005.68005.6800-
15 Nov 20224.64005.20004.64005.20005.20002,150
14 Nov 20224.25004.25004.25004.25004.2500-
11 Nov 20224.04004.04004.04004.04004.0400-
10 Nov 20224.04004.04004.04004.04004.0400-
09 Nov 20224.11004.11004.11004.11004.1100-
08 Nov 20224.05004.05003.99003.99003.9900100
07 Nov 20224.05004.19004.05004.19004.1900478
04 Nov 20224.03004.03004.03004.03004.0300-
03 Nov 20223.91003.91003.91003.91003.9100-
02 Nov 20223.92003.92003.92003.92003.9200-
01 Nov 20223.89003.89003.89003.89003.8900-
31 Oct 20223.84003.84003.84003.84003.8400-
28 Oct 20223.76003.76003.76003.76003.7600-
27 Oct 20223.85003.85003.85003.85003.8500-
26 Oct 20223.85003.85003.85003.85003.8500100
25 Oct 20223.89003.89003.89003.89003.8900-
24 Oct 20223.90003.90003.90003.90003.9000-
21 Oct 20223.86003.86003.86003.86003.8600-
20 Oct 20223.89003.89003.89003.89003.8900-
19 Oct 20223.85003.85003.85003.85003.8500-
18 Oct 20223.81003.81003.81003.81003.8100-
17 Oct 20223.83003.83003.83003.83003.8300-
14 Oct 20223.88003.88003.88003.88003.8800-
13 Oct 20223.85003.85003.85003.85003.8500-
12 Oct 20223.90003.99003.86003.99003.9900552
11 Oct 20223.96003.96003.96003.96003.9600-
10 Oct 20223.92003.92003.92003.92003.9200-
07 Oct 20223.96003.96003.96003.96003.9600-
06 Oct 20223.99003.99003.99003.99003.9900-
05 Oct 20224.03004.03004.03004.03004.0300-
04 Oct 20223.71003.71003.71003.71003.7100-
03 Oct 20224.38004.42003.50003.80003.8000969
30 Sept 20224.48004.48004.48004.48004.4800-
29 Sept 20224.59004.59004.59004.59004.5900-
28 Sept 20224.66004.66004.66004.66004.6600-
27 Sept 20224.81004.81004.81004.81004.8100-
26 Sept 20224.79004.79004.79004.79004.7900-
23 Sept 20225.02005.02005.02005.02005.0200-
22 Sept 20225.18005.18005.18005.18005.1800-
21 Sept 20225.06005.06005.06005.06005.0600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...