Samsung Electronics Co., Ltd. (SMSNL.XC)
Cboe UK - Cboe UK Real-time price. Currency in USD
Add to watchlist
At close: 04:29PM 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 | 1,474.00 | 1,483.00 | 1,469.00 | 1,483.00 | 1,483.00 | 1,262 |
| 27 Jun 2024 | 1,474.00 | 1,482.00 | 1,471.00 | 1,475.00 | 1,475.00 | 2,001 |
| 26 Jun 2024 | 1,465.00 | 1,480.00 | 1,465.00 | 1,473.00 | 1,473.00 | 2,950 |
| 25 Jun 2024 | 1,459.00 | 1,461.00 | 1,449.00 | 1,461.00 | 1,461.00 | 649 |
| 24 Jun 2024 | 1,454.00 | 1,468.00 | 1,453.00 | 1,461.00 | 1,461.00 | 920 |
| 21 Jun 2024 | 1,445.00 | 1,448.00 | 1,439.00 | 1,443.00 | 1,443.00 | 843 |
| 20 Jun 2024 | 1,485.00 | 1,486.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,237 |
| 19 Jun 2024 | 1,476.00 | 1,495.00 | 1,476.00 | 1,494.00 | 1,494.00 | 1,141 |
| 18 Jun 2024 | 1,445.00 | 1,496.00 | 1,444.00 | 1,475.00 | 1,475.00 | 2,501 |
| 17 Jun 2024 | 1,420.00 | 1,422.00 | 1,417.00 | 1,419.00 | 1,419.00 | 372 |
| 14 Jun 2024 | 1,449.50 | 1,454.00 | 1,445.00 | 1,450.00 | 1,450.00 | 1,646 |
| 13 Jun 2024 | 1,438.00 | 1,454.00 | 1,434.00 | 1,434.00 | 1,434.00 | 3,882 |
| 12 Jun 2024 | 1,390.00 | 1,426.00 | 1,388.50 | 1,426.00 | 1,426.00 | 3,209 |
| 11 Jun 2024 | 1,367.00 | 1,372.00 | 1,358.00 | 1,363.00 | 1,363.00 | 736 |
| 10 Jun 2024 | 1,381.00 | 1,389.00 | 1,375.00 | 1,388.00 | 1,388.00 | 505 |
| 07 Jun 2024 | 1,420.00 | 1,423.00 | 1,397.00 | 1,406.00 | 1,406.00 | 1,852 |
| 06 Jun 2024 | 1,439.00 | 1,447.00 | 1,430.00 | 1,436.00 | 1,436.00 | 2,055 |
| 05 Jun 2024 | 1,418.00 | 1,423.00 | 1,409.00 | 1,423.00 | 1,423.00 | 2,042 |
| 04 Jun 2024 | 1,367.00 | 1,409.00 | 1,367.00 | 1,394.00 | 1,394.00 | 2,458 |
| 03 Jun 2024 | 1,382.00 | 1,382.00 | 1,370.00 | 1,378.00 | 1,378.00 | 1,439 |
| 31 May 2024 | 1,334.00 | 1,349.00 | 1,329.00 | 1,339.00 | 1,339.00 | 2,606 |
| 30 May 2024 | 1,335.00 | 1,354.00 | 1,335.00 | 1,352.00 | 1,352.00 | 1,530 |
| 29 May 2024 | 1,381.00 | 1,382.00 | 1,366.00 | 1,371.00 | 1,371.00 | 1,727 |
| 28 May 2024 | 1,425.00 | 1,432.00 | 1,421.00 | 1,428.00 | 1,428.00 | 1,386 |
| 24 May 2024 | 1,384.00 | 1,396.00 | 1,382.00 | 1,393.00 | 1,393.00 | 2,575 |
| 23 May 2024 | 1,439.00 | 1,445.50 | 1,416.50 | 1,424.00 | 1,424.00 | 1,851 |
| 22 May 2024 | 1,428.00 | 1,433.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,674 |
| 21 May 2024 | 1,439.00 | 1,445.00 | 1,433.00 | 1,440.00 | 1,440.00 | 1,845 |
| 20 May 2024 | 1,455.00 | 1,457.00 | 1,442.00 | 1,446.00 | 1,446.00 | 1,374 |
| 17 May 2024 | 1,432.50 | 1,441.00 | 1,424.00 | 1,439.00 | 1,439.00 | 1,263 |
| 16 May 2024 | 1,457.00 | 1,460.00 | 1,452.00 | 1,456.00 | 1,456.00 | 1,668 |
| 15 May 2024 | 1,450.00 | 1,474.00 | 1,446.00 | 1,471.00 | 1,471.00 | 569 |
| 14 May 2024 | 1,430.00 | 1,436.00 | 1,410.00 | 1,435.00 | 1,435.00 | 1,242 |
| 13 May 2024 | 1,432.00 | 1,441.00 | 1,428.00 | 1,437.00 | 1,437.00 | 688 |
| 10 May 2024 | 1,451.00 | 1,456.00 | 1,446.00 | 1,447.00 | 1,447.00 | 2,169 |
| 09 May 2024 | 1,459.00 | 1,470.00 | 1,456.00 | 1,470.00 | 1,470.00 | 339 |
| 08 May 2024 | 1,492.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,490.00 | 615 |
| 07 May 2024 | 1,498.00 | 1,506.00 | 1,487.00 | 1,505.00 | 1,505.00 | 1,437 |
| 03 May 2024 | 1,430.00 | 1,456.00 | 1,430.00 | 1,447.00 | 1,447.00 | 891 |
| 02 May 2024 | 1,422.00 | 1,435.00 | 1,416.00 | 1,431.00 | 1,431.00 | 1,659 |
| 01 May 2024 | 1,402.00 | 1,405.00 | 1,397.00 | 1,401.00 | 1,401.00 | 336 |
| 30 Apr 2024 | 1,407.50 | 1,424.00 | 1,407.00 | 1,411.00 | 1,411.00 | 5,554 |
| 29 Apr 2024 | 1,391.00 | 1,397.00 | 1,380.00 | 1,395.00 | 1,395.00 | 897 |
| 26 Apr 2024 | 1,392.00 | 1,402.00 | 1,392.00 | 1,397.00 | 1,397.00 | 522 |
| 25 Apr 2024 | 1,387.00 | 1,399.00 | 1,374.00 | 1,383.00 | 1,383.00 | 1,625 |
| 24 Apr 2024 | 1,428.00 | 1,430.00 | 1,415.00 | 1,418.00 | 1,418.00 | 1,528 |
| 23 Apr 2024 | 1,372.50 | 1,390.00 | 1,371.00 | 1,388.00 | 1,388.00 | 1,440 |
| 22 Apr 2024 | 1,385.00 | 1,392.00 | 1,380.00 | 1,384.00 | 1,384.00 | 1,033 |
| 19 Apr 2024 | 1,402.00 | 1,423.00 | 1,401.00 | 1,417.00 | 1,417.00 | 971 |
| 18 Apr 2024 | 1,449.00 | 1,449.00 | 1,428.00 | 1,442.00 | 1,442.00 | 2,236 |
| 17 Apr 2024 | 1,430.00 | 1,434.00 | 1,415.00 | 1,419.00 | 1,419.00 | 1,331 |
| 16 Apr 2024 | 1,402.00 | 1,440.00 | 1,402.00 | 1,433.00 | 1,433.00 | 1,041 |
| 15 Apr 2024 | 1,487.00 | 1,489.00 | 1,472.00 | 1,476.00 | 1,476.00 | 1,280 |
| 12 Apr 2024 | 1,522.00 | 1,522.00 | 1,486.00 | 1,490.00 | 1,490.00 | 1,099 |
| 11 Apr 2024 | 1,538.00 | 1,544.00 | 1,525.00 | 1,532.00 | 1,532.00 | 1,597 |
| 10 Apr 2024 | 1,562.00 | 1,566.00 | 1,480.00 | 1,484.00 | 1,484.00 | 2,002 |
| 09 Apr 2024 | 1,547.00 | 1,557.00 | 1,545.00 | 1,551.00 | 1,551.00 | 1,385 |
| 08 Apr 2024 | 1,567.00 | 1,578.00 | 1,558.00 | 1,576.00 | 1,576.00 | 2,470 |
| 05 Apr 2024 | 1,562.00 | 1,578.00 | 1,559.00 | 1,565.00 | 1,565.00 | 3,717 |
| 04 Apr 2024 | 1,572.00 | 1,589.00 | 1,568.00 | 1,589.00 | 1,589.00 | 1,619 |
| 03 Apr 2024 | 1,551.00 | 1,579.00 | 1,549.00 | 1,577.00 | 1,577.00 | 1,879 |
| 02 Apr 2024 | 1,562.00 | 1,570.00 | 1,555.00 | 1,561.00 | 1,561.00 | 1,543 |
| 28 Mar 2024 | 1,493.00 | 1,502.00 | 1,487.00 | 1,491.00 | 1,491.00 | 504 |
| 27 Mar 2024 | 1,465.00 | 1,480.00 | 1,458.00 | 1,476.00 | 1,476.00 | 1,539 |
| 27 Mar 2024 | 6.635151 Dividend | |||||
| 26 Mar 2024 | 1,482.00 | 1,497.00 | 1,479.00 | 1,489.00 | 1,482.36 | 2,871 |
| 25 Mar 2024 | 1,460.00 | 1,466.00 | 1,458.00 | 1,461.00 | 1,454.49 | 1,921 |
| 22 Mar 2024 | 1,474.00 | 1,477.00 | 1,458.00 | 1,458.00 | 1,451.50 | 1,913 |
| 21 Mar 2024 | 1,501.00 | 1,502.00 | 1,480.00 | 1,487.00 | 1,480.37 | 3,863 |
| 20 Mar 2024 | 1,443.00 | 1,450.00 | 1,432.50 | 1,437.50 | 1,431.09 | 2,111 |
| 19 Mar 2024 | 1,356.00 | 1,368.00 | 1,356.00 | 1,368.00 | 1,361.90 | 574 |
| 18 Mar 2024 | 1,363.00 | 1,368.00 | 1,357.50 | 1,364.00 | 1,357.92 | 2,088 |
| 15 Mar 2024 | 1,360.00 | 1,365.00 | 1,356.00 | 1,357.00 | 1,350.95 | 524 |
| 14 Mar 2024 | 1,405.00 | 1,409.00 | 1,389.00 | 1,390.00 | 1,383.81 | 1,836 |
| 13 Mar 2024 | 1,402.00 | 1,409.00 | 1,400.00 | 1,402.00 | 1,395.75 | 847 |
| 12 Mar 2024 | 1,394.00 | 1,396.00 | 1,384.00 | 1,392.00 | 1,385.80 | 1,951 |
| 11 Mar 2024 | 1,380.00 | 1,382.00 | 1,366.00 | 1,373.00 | 1,366.88 | 1,217 |
| 08 Mar 2024 | 1,383.00 | 1,401.00 | 1,382.50 | 1,390.00 | 1,383.81 | 1,594 |
| 07 Mar 2024 | 1,355.50 | 1,379.00 | 1,355.50 | 1,379.00 | 1,372.85 | 1,307 |
| 06 Mar 2024 | 1,363.00 | 1,379.00 | 1,361.00 | 1,379.00 | 1,372.85 | 818 |
| 05 Mar 2024 | 1,382.00 | 1,383.00 | 1,369.00 | 1,373.00 | 1,366.88 | 3,417 |
| 04 Mar 2024 | 1,405.00 | 1,405.00 | 1,397.00 | 1,400.00 | 1,393.76 | 1,767 |
| 01 Mar 2024 | 1,367.50 | 1,379.00 | 1,362.00 | 1,379.00 | 1,372.85 | 1,471 |
| 29 Feb 2024 | 1,371.00 | 1,371.00 | 1,361.00 | 1,362.00 | 1,355.93 | 1,124 |
| 28 Feb 2024 | 1,365.00 | 1,365.00 | 1,356.00 | 1,359.00 | 1,352.94 | 1,178 |
| 27 Feb 2024 | 1,373.00 | 1,373.00 | 1,363.00 | 1,368.00 | 1,361.90 | 1,899 |
| 26 Feb 2024 | 1,369.00 | 1,373.00 | 1,366.50 | 1,369.00 | 1,362.90 | 406 |
| 23 Feb 2024 | 1,368.00 | 1,383.00 | 1,367.00 | 1,370.50 | 1,364.39 | 888 |
| 22 Feb 2024 | 1,391.00 | 1,397.00 | 1,374.00 | 1,376.00 | 1,369.87 | 1,118 |
| 21 Feb 2024 | 1,364.00 | 1,374.00 | 1,361.00 | 1,373.00 | 1,366.88 | 1,839 |
| 20 Feb 2024 | 1,370.00 | 1,374.00 | 1,365.00 | 1,372.00 | 1,365.89 | 2,709 |
| 19 Feb 2024 | 1,368.00 | 1,385.00 | 1,368.00 | 1,385.00 | 1,378.83 | 535 |
| 16 Feb 2024 | 1,355.00 | 1,362.00 | 1,354.00 | 1,359.00 | 1,352.94 | 1,810 |
| 15 Feb 2024 | 1,368.00 | 1,371.50 | 1,359.00 | 1,363.00 | 1,356.93 | 2,207 |
| 14 Feb 2024 | 1,384.00 | 1,389.00 | 1,377.00 | 1,384.50 | 1,378.33 | 2,640 |
| 13 Feb 2024 | 1,425.00 | 1,431.00 | 1,385.00 | 1,392.00 | 1,385.80 | 2,319 |
| 12 Feb 2024 | 1,403.00 | 1,428.00 | 1,403.00 | 1,427.00 | 1,420.64 | 1,726 |
| 09 Feb 2024 | 1,387.00 | 1,403.00 | 1,387.00 | 1,399.00 | 1,392.77 | 1,662 |
| 08 Feb 2024 | 1,389.00 | 1,392.00 | 1,381.00 | 1,384.00 | 1,377.83 | 829 |
| 07 Feb 2024 | 1,415.00 | 1,415.00 | 1,405.00 | 1,408.00 | 1,401.73 | 2,381 |
| *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.