UK Markets closed

Schweizer Electronic AG (SCE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
12.50-0.35 (-2.72%)
At close: 08:20AM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202212.5012.5012.5012.5012.50-
20 Jan 202212.6012.8512.6012.8512.85160
19 Jan 202211.9512.8011.9512.8012.80920
18 Jan 202212.4512.4512.2512.2512.25120
17 Jan 202212.5012.6012.5012.6012.60668
14 Jan 202212.9012.9012.4012.4012.40110
13 Jan 202213.6013.6013.4013.6013.60432
12 Jan 202212.4514.0012.4513.9513.951,965
11 Jan 202211.1011.8010.9511.8011.801,873
10 Jan 20229.8211.709.8211.4511.451,350
07 Jan 20229.849.849.849.849.84-
06 Jan 202210.0010.0010.0010.0010.003
05 Jan 202210.0010.009.989.989.98110
04 Jan 20229.709.709.709.709.70-
03 Jan 20229.629.629.629.629.62-
30 Dec 20219.629.629.629.629.62-
29 Dec 20219.749.749.749.749.74-
28 Dec 20219.909.909.909.909.90-
27 Dec 20219.809.969.809.969.96300
23 Dec 20219.909.909.909.909.90-
22 Dec 20219.689.929.689.929.9275
21 Dec 20219.749.749.749.749.74-
20 Dec 202110.2010.2010.2010.2010.20300
17 Dec 20219.849.849.849.849.84-
16 Dec 20219.709.709.709.709.70-
15 Dec 20219.8010.059.8010.0510.05300
14 Dec 20219.949.949.949.949.94-
13 Dec 20219.769.769.769.769.76-
10 Dec 20219.689.689.689.689.68-
09 Dec 20219.629.629.629.629.62-
08 Dec 20219.7010.059.709.909.90500
07 Dec 20219.689.689.689.689.68-
06 Dec 20219.669.669.669.669.66-
03 Dec 20219.669.669.669.669.66-
02 Dec 20219.769.769.769.769.76-
01 Dec 20219.869.989.869.989.9850
30 Nov 202110.1510.1510.1510.1510.15-
29 Nov 202110.1510.1510.1510.1510.15-
26 Nov 202110.2510.2510.2510.2510.25-
25 Nov 202110.3510.5010.3510.5010.50406
24 Nov 202110.2510.2510.2010.2010.20300
23 Nov 202110.3010.3010.3010.3010.30-
22 Nov 202110.2510.3510.2510.3510.35125
19 Nov 20219.9410.509.9410.5010.50100
18 Nov 202110.1010.3010.1010.3010.30100
17 Nov 20219.709.709.709.709.70-
16 Nov 20219.709.709.709.709.70-
15 Nov 20219.609.609.609.609.60-
12 Nov 20219.509.709.509.709.70200
11 Nov 20219.389.809.389.809.805,000
10 Nov 20219.509.889.509.689.68400
09 Nov 20219.509.509.509.509.50-
08 Nov 20219.849.849.849.849.84-
05 Nov 20219.869.869.869.869.86-
04 Nov 20219.769.809.769.809.80300
03 Nov 20219.489.489.489.489.48-
02 Nov 20219.569.689.569.689.68350
01 Nov 20219.469.469.469.469.46-
29 Oct 20219.469.469.469.469.46-
28 Oct 20219.429.429.429.429.42-
27 Oct 20219.509.509.509.509.50-
26 Oct 20219.469.469.469.469.46-
25 Oct 202110.2010.409.469.469.461,400
22 Oct 20219.769.929.769.929.92101
21 Oct 20219.7610.209.7610.2010.20250
20 Oct 20219.849.849.849.849.84-
19 Oct 202110.4510.4510.4510.4510.45-
18 Oct 202110.5010.5010.5010.5010.50-
15 Oct 202110.4010.4010.4010.4010.40-
14 Oct 202110.2510.2510.2510.2510.25-
13 Oct 202110.2010.7510.2010.7510.7525
12 Oct 202110.3510.3510.3510.3510.35-
11 Oct 202110.8510.8510.4010.4010.40250
08 Oct 202110.0510.0510.0510.0510.05-
07 Oct 202111.0011.0010.4510.6010.601,800
06 Oct 202111.3511.3511.3511.3511.35-
05 Oct 202111.5511.5511.4011.5011.50500
04 Oct 202111.4011.7011.4011.7011.70200
01 Oct 202111.2511.2511.2511.2511.25-
30 Sept 202111.3511.3511.3511.3511.35-
29 Sept 202111.3011.3011.3011.3011.30-
28 Sept 202111.4511.5011.4511.5011.50200
27 Sept 202111.5511.5511.5511.5511.55-
24 Sept 202111.6011.6011.6011.6011.60-
23 Sept 202111.5011.5011.5011.5011.50-
22 Sept 202111.3011.3011.3011.3011.30-
21 Sept 202111.0011.0011.0011.0011.00-
20 Sept 202111.5011.5011.5011.5011.50-
17 Sept 202111.4511.7011.4511.7011.7080
16 Sept 202111.4511.8511.4511.8511.85200
15 Sept 202111.5011.5011.5011.5011.50-
14 Sept 202111.5011.5011.5011.5011.50-
13 Sept 202111.6011.6011.6011.6011.60-
10 Sept 202111.6011.6011.6011.6011.60-
09 Sept 202111.9011.9011.8511.8511.85300
08 Sept 202111.9011.9011.9011.9011.90-
07 Sept 202111.9011.9011.9011.9011.90-
06 Sept 202111.9011.9011.9011.9011.90-
03 Sept 202112.0512.0512.0512.0512.05-
02 Sept 202111.9511.9511.9511.9511.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...