UK Markets close in 4 hrs 41 mins

Schweizer Electronic AG (SCE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.00+0.14 (+2.39%)
As of 08:20AM CET. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20226.006.006.006.006.00328
30 Nov 2022------
29 Nov 20225.625.625.625.625.62-
28 Nov 20225.845.845.845.845.84-
25 Nov 20226.146.146.146.146.14-
24 Nov 20226.106.106.106.106.10-
23 Nov 20225.945.945.945.945.94-
22 Nov 20226.106.106.106.106.10328
21 Nov 20225.965.965.965.965.96-
18 Nov 20225.945.945.945.945.94-
17 Nov 20225.866.105.866.106.10150
16 Nov 20225.685.685.685.685.68-
15 Nov 20224.645.204.645.205.202,150
14 Nov 20224.254.254.254.254.25-
11 Nov 20224.044.044.044.044.04-
10 Nov 20224.044.044.044.044.04-
09 Nov 20224.114.114.114.114.11-
08 Nov 20224.054.053.993.993.99100
07 Nov 20224.054.194.054.194.19478
04 Nov 20224.034.034.034.034.03-
03 Nov 20223.913.913.913.913.91-
02 Nov 20223.923.923.923.923.92-
01 Nov 20223.893.893.893.893.89-
31 Oct 20223.843.843.843.843.84-
28 Oct 20223.763.763.763.763.76-
27 Oct 20223.853.853.853.853.85-
26 Oct 20223.853.853.853.853.85100
25 Oct 20223.893.893.893.893.89-
24 Oct 20223.903.903.903.903.90-
21 Oct 20223.863.863.863.863.86-
20 Oct 20223.893.893.893.893.89-
19 Oct 20223.853.853.853.853.85-
18 Oct 20223.813.813.813.813.81-
17 Oct 20223.833.833.833.833.83-
14 Oct 20223.883.883.883.883.88-
13 Oct 20223.853.853.853.853.85-
12 Oct 20223.903.993.863.993.99552
11 Oct 20223.963.963.963.963.96-
10 Oct 20223.923.923.923.923.92-
07 Oct 20223.963.963.963.963.96-
06 Oct 20223.993.993.993.993.99-
05 Oct 20224.034.034.034.034.03-
04 Oct 20223.713.713.713.713.71-
03 Oct 20224.384.423.503.803.80969
30 Sept 20224.484.484.484.484.48-
29 Sept 20224.594.594.594.594.59-
28 Sept 20224.664.664.664.664.66-
27 Sept 20224.814.814.814.814.81-
26 Sept 20224.794.794.794.794.79-
23 Sept 20225.025.025.025.025.02-
22 Sept 20225.185.185.185.185.18-
21 Sept 20225.065.065.065.065.06-
20 Sept 20225.225.225.225.225.22-
19 Sept 20225.225.225.225.225.22-
16 Sept 20225.345.345.345.345.34-
15 Sept 20225.285.285.285.285.28-
14 Sept 20225.365.365.345.345.341,350
13 Sept 20225.425.425.425.445.44-
12 Sept 20225.625.625.625.625.62-
09 Sept 20225.525.625.525.625.6290
08 Sept 20225.645.645.645.645.64-
07 Sept 20225.525.525.525.525.52-
06 Sept 20225.525.525.525.525.52-
05 Sept 20225.605.605.605.605.60-
02 Sept 20225.565.565.565.565.56-
01 Sept 20225.765.765.725.725.721,000
31 Aug 20225.805.805.805.805.80-
30 Aug 20225.765.765.765.765.76-
29 Aug 20226.046.046.046.046.04-
26 Aug 20225.825.825.825.825.82-
25 Aug 20225.765.765.765.765.76-
24 Aug 20225.765.765.765.765.76-
23 Aug 20225.765.765.765.765.76-
22 Aug 20225.765.765.765.765.76-
19 Aug 20225.925.925.925.925.92-
18 Aug 20225.845.845.845.845.84-
17 Aug 20225.845.845.845.845.84-
16 Aug 20225.925.925.925.925.92-
15 Aug 20225.885.885.885.885.88-
12 Aug 20225.905.905.905.905.90-
11 Aug 20225.846.085.846.086.08300
10 Aug 20225.925.925.925.925.92-
09 Aug 20225.785.785.785.785.78-
08 Aug 20225.806.025.806.026.02100
05 Aug 20226.306.306.026.026.02333
04 Aug 20225.905.905.905.905.90-
03 Aug 20226.486.486.146.146.141,000
02 Aug 20226.426.426.426.426.42-
01 Aug 20226.406.406.406.406.40-
29 Jul 20226.486.486.486.486.48-
28 Jul 20226.606.606.206.506.501,513
27 Jul 20226.786.786.786.786.78-
26 Jul 20226.726.726.726.726.72-
25 Jul 20226.906.906.906.906.90-
22 Jul 20226.866.866.866.866.86-
21 Jul 20226.866.866.866.866.86-
20 Jul 20226.806.806.806.806.80-
19 Jul 20226.806.806.806.806.80-
18 Jul 20226.786.786.786.786.78-
15 Jul 20226.787.106.787.107.10400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...