Samsung Electronics Co., Ltd. (SMSDL.XC)
Cboe UK - Cboe UK Real-time price. Currency in USD
Add to watchlist
At close: 03:08PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,160.00 | 1,162.00 | 1,160.00 | 1,162.00 | 1,162.00 | 24 |
| 27 Jun 2024 | 1,152.00 | 1,156.00 | 1,148.00 | 1,148.00 | 1,148.00 | 32 |
| 26 Jun 2024 | 1,158.00 | 1,158.00 | 1,156.00 | 1,156.00 | 1,156.00 | 15 |
| 25 Jun 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | - |
| 24 Jun 2024 | 1,166.00 | 1,166.00 | 1,164.00 | 1,164.00 | 1,164.00 | 8 |
| 21 Jun 2024 | 1,146.00 | 1,146.00 | 1,144.00 | 1,146.00 | 1,146.00 | 5 |
| 20 Jun 2024 | 1,162.00 | 1,162.00 | 1,152.00 | 1,152.00 | 1,152.00 | 14 |
| 19 Jun 2024 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1 |
| 18 Jun 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - |
| 17 Jun 2024 | 1,130.00 | 1,132.00 | 1,130.00 | 1,132.00 | 1,132.00 | 125 |
| 14 Jun 2024 | 1,154.00 | 1,154.00 | 1,152.00 | 1,152.00 | 1,152.00 | 12 |
| 13 Jun 2024 | 1,149.00 | 1,154.00 | 1,148.00 | 1,154.00 | 1,154.00 | 22 |
| 12 Jun 2024 | 1,140.00 | 1,142.00 | 1,140.00 | 1,142.00 | 1,142.00 | 15 |
| 11 Jun 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| 10 Jun 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| 07 Jun 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 5 |
| 06 Jun 2024 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1 |
| 05 Jun 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
| 04 Jun 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 5 |
| 03 Jun 2024 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | - |
| 31 May 2024 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 12 |
| 30 May 2024 | 1,098.00 | 1,102.00 | 1,098.00 | 1,102.00 | 1,102.00 | 14 |
| 29 May 2024 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | - |
| 28 May 2024 | 1,162.00 | 1,162.00 | 1,158.00 | 1,158.00 | 1,158.00 | 7 |
| 24 May 2024 | 1,134.00 | 1,136.00 | 1,134.00 | 1,136.00 | 1,136.00 | 3 |
| 23 May 2024 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | - |
| 22 May 2024 | 1,174.00 | 1,176.00 | 1,174.00 | 1,174.00 | 1,174.00 | 4 |
| 21 May 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 20 May 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 17 May 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 16 May 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 15 May 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 14 May 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 13 May 2024 | 1,179.00 | 1,180.00 | 1,179.00 | 1,180.00 | 1,180.00 | 53 |
| 10 May 2024 | 1,188.00 | 1,188.00 | 1,182.00 | 1,182.00 | 1,182.00 | 11 |
| 09 May 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 08 May 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 07 May 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 03 May 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 02 May 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 01 May 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 30 Apr 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1 |
| 29 Apr 2024 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 3 |
| 26 Apr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | - |
| 25 Apr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | - |
| 24 Apr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | - |
| 23 Apr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1 |
| 22 Apr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 5 |
| 19 Apr 2024 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 18 |
| 18 Apr 2024 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | - |
| 17 Apr 2024 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | - |
| 16 Apr 2024 | 1,182.00 | 1,188.00 | 1,182.00 | 1,188.00 | 1,188.00 | 7 |
| 15 Apr 2024 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | - |
| 12 Apr 2024 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 14 |
| 11 Apr 2024 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | - |
| 10 Apr 2024 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 3 |
| 09 Apr 2024 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | - |
| 08 Apr 2024 | 1,274.00 | 1,276.00 | 1,274.00 | 1,276.00 | 1,276.00 | 307 |
| 05 Apr 2024 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | - |
| 04 Apr 2024 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | - |
| 03 Apr 2024 | 1,270.00 | 1,278.00 | 1,270.00 | 1,278.00 | 1,278.00 | 4 |
| 02 Apr 2024 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 4 |
| 28 Mar 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | - |
| 27 Mar 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | - |
| 27 Mar 2024 | 6.635151 Dividend | |||||
| 26 Mar 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,161.36 | - |
| 25 Mar 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,161.36 | - |
| 22 Mar 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,161.36 | - |
| 21 Mar 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,161.36 | - |
| 20 Mar 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,161.36 | - |
| 19 Mar 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,161.36 | - |
| 18 Mar 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,161.36 | 3 |
| 15 Mar 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,183.24 | - |
| 14 Mar 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,183.24 | - |
| 13 Mar 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,183.24 | - |
| 12 Mar 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,183.24 | 62 |
| 11 Mar 2024 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,187.22 | - |
| 08 Mar 2024 | 1,196.00 | 1,198.00 | 1,194.00 | 1,194.00 | 1,187.22 | 17 |
| 07 Mar 2024 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,169.32 | - |
| 06 Mar 2024 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,169.32 | - |
| 05 Mar 2024 | 1,180.00 | 1,180.00 | 1,174.00 | 1,176.00 | 1,169.32 | 8 |
| 04 Mar 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,183.24 | 3 |
| 01 Mar 2024 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,139.49 | - |
| 29 Feb 2024 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,139.49 | - |
| 28 Feb 2024 | 1,149.00 | 1,150.00 | 1,144.00 | 1,146.00 | 1,139.49 | 69 |
| 27 Feb 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,154.40 | - |
| 26 Feb 2024 | 1,162.00 | 1,165.00 | 1,161.00 | 1,161.00 | 1,154.40 | 41 |
| 23 Feb 2024 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,181.25 | - |
| 22 Feb 2024 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,181.25 | 2 |
| 21 Feb 2024 | 1,159.00 | 1,175.00 | 1,159.00 | 1,172.00 | 1,165.34 | 62 |
| 20 Feb 2024 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,167.33 | - |
| 19 Feb 2024 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,167.33 | - |
| 16 Feb 2024 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,167.33 | - |
| 15 Feb 2024 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,167.33 | - |
| 14 Feb 2024 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,167.33 | 11 |
| 13 Feb 2024 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,145.46 | - |
| 12 Feb 2024 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,145.46 | - |
| 09 Feb 2024 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,145.46 | 6 |
| 08 Feb 2024 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,149.43 | 1 |
| 07 Feb 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,157.39 | 4 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.