UK markets closed

Schweizer Electronic AG (SCE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
5.90-0.18 (-2.96%)
At close: 08:20AM CEST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20225.905.905.905.905.90300
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
14 Jul 20226.766.766.766.766.76-
13 Jul 20226.767.006.767.007.00250
12 Jul 20226.827.046.827.047.04470
11 Jul 20226.906.906.906.906.90-
08 Jul 20226.906.906.906.906.90-
07 Jul 20227.247.247.087.087.08561
06 Jul 20227.307.307.307.307.30-
05 Jul 20227.307.307.307.307.30-
04 Jul 20227.347.347.347.347.34-
01 Jul 20227.467.467.467.467.46-
30 Jun 20227.767.767.547.547.54266
29 Jun 20227.847.847.847.847.84-
28 Jun 20227.987.987.987.987.98-
27 Jun 20228.028.028.028.028.02-
24 Jun 20227.987.987.987.987.98-
23 Jun 20228.028.028.028.028.02-
22 Jun 20228.068.068.068.068.06-
21 Jun 20228.008.008.008.008.00-
20 Jun 20227.827.907.827.907.9035
17 Jun 20227.947.947.947.947.94-
16 Jun 20227.968.207.968.208.2010
15 Jun 20227.967.967.967.967.96-
14 Jun 20228.268.308.268.308.30241
13 Jun 20228.008.008.008.008.00-
10 Jun 20228.528.528.528.528.52-
09 Jun 20228.608.608.508.508.50800
08 Jun 20228.548.548.548.548.54-
07 Jun 20228.248.248.248.248.24-
06 Jun 20228.188.188.188.188.18-
03 Jun 20228.248.248.248.248.24-
02 Jun 20228.208.508.208.508.50200
01 Jun 20228.128.128.128.128.12-
31 May 20228.308.308.308.308.30-
30 May 20228.408.408.408.408.40-
27 May 20228.448.448.448.448.44-
26 May 20228.408.408.408.408.40-
25 May 20228.308.308.308.308.30-
24 May 20228.168.168.168.168.16-
23 May 20228.228.228.228.228.22-
20 May 20228.288.488.288.488.4850
19 May 20228.308.308.308.308.30-
18 May 20228.308.308.308.308.30-
17 May 20228.108.108.108.108.10-
16 May 20227.967.967.967.967.96-
13 May 20228.068.068.068.068.0660
12 May 20227.827.827.827.827.82-
11 May 20228.168.168.168.168.16-
10 May 20228.208.208.208.208.20-
09 May 20228.348.348.348.348.34-
06 May 20228.808.808.808.808.80-
05 May 20228.848.848.848.848.84-
04 May 20228.608.608.608.608.60-
03 May 20228.808.808.808.808.80-
02 May 20228.968.968.968.968.96-
29 Apr 20228.968.968.968.968.96-
28 Apr 20228.968.968.968.968.96-
27 Apr 20229.049.049.049.049.04-
26 Apr 20228.808.808.808.808.80-
25 Apr 20229.109.109.109.109.10-
22 Apr 20229.109.109.109.109.10-
21 Apr 20229.089.089.089.089.08-
20 Apr 20229.489.489.489.489.48-
19 Apr 20229.609.609.609.609.60-
14 Apr 20229.469.589.469.589.5870
13 Apr 20229.469.469.469.469.46-
12 Apr 20229.489.489.489.489.48-
11 Apr 20229.549.709.549.709.70494
08 Apr 20229.809.809.809.809.80-
07 Apr 20229.8810.509.8810.0010.00690
06 Apr 202210.1010.1010.1010.1010.10-
05 Apr 202210.3510.3510.3510.3510.35-
04 Apr 202210.6010.6010.6010.6010.60-
01 Apr 202210.5510.5510.5510.5510.55-
31 Mar 202210.7010.7010.7010.7010.70-
30 Mar 202210.9010.9010.9010.9010.90-
29 Mar 202210.9010.9010.9010.9010.90-
28 Mar 202210.9510.9510.9510.9510.95-
25 Mar 202211.0011.0011.0011.0011.00-
24 Mar 202210.9511.0510.9511.0011.00650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...