Schweizer Electronic AG (SCE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CET
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 23 Mar 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 22 Mar 2023 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 21 Mar 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 20 Mar 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 17 Mar 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 16 Mar 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 15 Mar 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 14 Mar 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 13 Mar 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 10 Mar 2023 | 4.3200 | 4.6000 | 4.3200 | 4.6000 | 4.6000 | 875 |
| 09 Mar 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 08 Mar 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 07 Mar 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 06 Mar 2023 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 03 Mar 2023 | 4.3400 | 4.5200 | 4.3400 | 4.5200 | 4.5200 | 443 |
| 02 Mar 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 01 Mar 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 28 Feb 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 27 Feb 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 24 Feb 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 23 Feb 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 22 Feb 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 21 Feb 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 20 Feb 2023 | 4.2900 | 4.4900 | 4.2900 | 4.4900 | 4.4900 | 892 |
| 17 Feb 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 16 Feb 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 15 Feb 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 14 Feb 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 13 Feb 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 10 Feb 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 09 Feb 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 08 Feb 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 07 Feb 2023 | 4.7800 | 4.7800 | 4.7000 | 4.7000 | 4.7000 | 380 |
| 06 Feb 2023 | 4.8100 | 4.8400 | 4.7000 | 4.8400 | 4.8400 | 433 |
| 03 Feb 2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 02 Feb 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 01 Feb 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 31 Jan 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 30 Jan 2023 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 27 Jan 2023 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 26 Jan 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 25 Jan 2023 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 24 Jan 2023 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 23 Jan 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 300 |
| 20 Jan 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 19 Jan 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 18 Jan 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 17 Jan 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 16 Jan 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 13 Jan 2023 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 12 Jan 2023 | 5.1000 | 5.1000 | 5.0000 | 5.0600 | 5.0600 | 1,620 |
| 11 Jan 2023 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 150 |
| 10 Jan 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 09 Jan 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 06 Jan 2023 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 05 Jan 2023 | 4.7300 | 4.8000 | 4.2700 | 4.8000 | 4.8000 | 2,821 |
| 04 Jan 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 03 Jan 2023 | 4.1000 | 4.3000 | 4.1000 | 4.2600 | 4.2600 | 1,250 |
| 02 Jan 2023 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 30 Dec 2022 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| 29 Dec 2022 | 4.1300 | 4.1300 | 4.1200 | 4.1200 | 4.1200 | 400 |
| 28 Dec 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 27 Dec 2022 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 23 Dec 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 22 Dec 2022 | 4.9500 | 5.3000 | 4.8800 | 4.8800 | 4.8800 | 1,085 |
| 21 Dec 2022 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| 20 Dec 2022 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 19 Dec 2022 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| 16 Dec 2022 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| 15 Dec 2022 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
| 14 Dec 2022 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| 13 Dec 2022 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
| 12 Dec 2022 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| 09 Dec 2022 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| 08 Dec 2022 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | - |
| 07 Dec 2022 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| 06 Dec 2022 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | - |
| 05 Dec 2022 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | - |
| 02 Dec 2022 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| 01 Dec 2022 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 30 Nov 2022 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | - |
| 29 Nov 2022 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | - |
| 28 Nov 2022 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | - |
| 25 Nov 2022 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | - |
| 24 Nov 2022 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| 23 Nov 2022 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | - |
| 22 Nov 2022 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 328 |
| 21 Nov 2022 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| 18 Nov 2022 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | - |
| 17 Nov 2022 | 5.8600 | 6.1000 | 5.8600 | 6.1000 | 6.1000 | 150 |
| 16 Nov 2022 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | - |
| 15 Nov 2022 | 4.6400 | 5.2000 | 4.6400 | 5.2000 | 5.2000 | 2,150 |
| 14 Nov 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 11 Nov 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 10 Nov 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 09 Nov 2022 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 08 Nov 2022 | 4.0500 | 4.0500 | 3.9900 | 3.9900 | 3.9900 | 100 |
| 07 Nov 2022 | 4.0500 | 4.1900 | 4.0500 | 4.1900 | 4.1900 | 478 |
| 04 Nov 2022 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| *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.
