Samsung Electronics Co., Ltd. (SSUN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,110.00 | 1,115.00 | 1,105.00 | 1,115.00 | 1,115.00 | 8 |
| 02 May 2024 | 1,105.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,100.00 | 336 |
| 30 Apr 2024 | 1,100.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,105.00 | 592 |
| 29 Apr 2024 | 1,095.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,095.00 | 53 |
| 26 Apr 2024 | 1,090.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,095.00 | 22 |
| 25 Apr 2024 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | 51 |
| 24 Apr 2024 | 1,115.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,100.00 | 194 |
| 23 Apr 2024 | 1,075.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,085.00 | 116 |
| 22 Apr 2024 | 1,075.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,085.00 | 134 |
| 19 Apr 2024 | 1,110.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,110.00 | 105 |
| 18 Apr 2024 | 1,120.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,120.00 | 20 |
| 17 Apr 2024 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,120.00 | 28 |
| 16 Apr 2024 | 1,115.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | 82 |
| 15 Apr 2024 | 1,140.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | 47 |
| 12 Apr 2024 | 1,175.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,155.00 | 80 |
| 11 Apr 2024 | 1,165.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,175.00 | 238 |
| 10 Apr 2024 | 1,160.00 | 1,165.00 | 1,135.00 | 1,140.00 | 1,140.00 | 319 |
| 09 Apr 2024 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | 234 |
| 08 Apr 2024 | 1,190.00 | 1,200.00 | 1,165.00 | 1,170.00 | 1,170.00 | 574 |
| 05 Apr 2024 | 1,170.00 | 1,195.00 | 1,170.00 | 1,190.00 | 1,190.00 | 179 |
| 04 Apr 2024 | 1,175.00 | 1,195.00 | 1,175.00 | 1,195.00 | 1,195.00 | 187 |
| 03 Apr 2024 | 1,195.00 | 1,195.00 | 1,155.00 | 1,155.00 | 1,155.00 | 30 |
| 02 Apr 2024 | 1,200.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | 166 |
| 28 Mar 2024 | 1,146.00 | 1,168.00 | 1,144.00 | 1,158.00 | 1,158.00 | 100 |
| 27 Mar 2024 | 1,144.00 | 1,150.00 | 1,118.00 | 1,118.00 | 1,118.00 | 116 |
| 26 Mar 2024 | 1,140.00 | 1,158.00 | 1,140.00 | 1,142.00 | 1,142.00 | 60 |
| 25 Mar 2024 | 1,140.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 125 |
| 22 Mar 2024 | 1,150.00 | 1,154.00 | 1,144.00 | 1,144.00 | 1,144.00 | 208 |
| 21 Mar 2024 | 1,124.00 | 1,148.00 | 1,124.00 | 1,138.00 | 1,138.00 | 216 |
| 20 Mar 2024 | 1,088.00 | 1,112.00 | 1,088.00 | 1,112.00 | 1,112.00 | 103 |
| 19 Mar 2024 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | 99 |
| 18 Mar 2024 | 1,076.00 | 1,076.00 | 1,066.00 | 1,072.00 | 1,072.00 | 339 |
| 15 Mar 2024 | 1,070.00 | 1,102.00 | 1,070.00 | 1,086.00 | 1,086.00 | 224 |
| 14 Mar 2024 | 1,094.00 | 1,108.00 | 1,094.00 | 1,104.00 | 1,104.00 | 30 |
| 13 Mar 2024 | 1,092.00 | 1,100.00 | 1,092.00 | 1,100.00 | 1,100.00 | 335 |
| 12 Mar 2024 | 1,086.00 | 1,096.00 | 1,084.00 | 1,084.00 | 1,084.00 | 424 |
| 11 Mar 2024 | 1,082.00 | 1,090.00 | 1,080.00 | 1,086.00 | 1,086.00 | 488 |
| 08 Mar 2024 | 1,082.00 | 1,102.00 | 1,082.00 | 1,092.00 | 1,092.00 | 319 |
| 07 Mar 2024 | 1,076.00 | 1,090.00 | 1,074.00 | 1,090.00 | 1,090.00 | 58 |
| 06 Mar 2024 | 1,064.00 | 1,074.00 | 1,064.00 | 1,074.00 | 1,074.00 | 71 |
| 05 Mar 2024 | 1,086.00 | 1,086.00 | 1,072.00 | 1,072.00 | 1,072.00 | 78 |
| 04 Mar 2024 | 1,092.00 | 1,110.00 | 1,092.00 | 1,100.00 | 1,100.00 | 79 |
| 01 Mar 2024 | 1,074.00 | 1,090.00 | 1,074.00 | 1,088.00 | 1,088.00 | 22 |
| 29 Feb 2024 | 1,084.00 | 1,084.00 | 1,074.00 | 1,074.00 | 1,074.00 | 181 |
| 28 Feb 2024 | 1,062.00 | 1,064.00 | 1,054.00 | 1,054.00 | 1,054.00 | 228 |
| 27 Feb 2024 | 1,060.00 | 1,074.00 | 1,060.00 | 1,072.00 | 1,072.00 | 94 |
| 26 Feb 2024 | 1,072.00 | 1,082.00 | 1,070.00 | 1,070.00 | 1,070.00 | 54 |
| 23 Feb 2024 | 1,084.00 | 1,098.00 | 1,084.00 | 1,098.00 | 1,098.00 | 178 |
| 22 Feb 2024 | 1,086.00 | 1,102.00 | 1,086.00 | 1,102.00 | 1,102.00 | 36 |
| 21 Feb 2024 | 1,086.00 | 1,092.00 | 1,072.00 | 1,074.00 | 1,074.00 | 178 |
| 20 Feb 2024 | 1,078.00 | 1,088.00 | 1,078.00 | 1,088.00 | 1,088.00 | 60 |
| 19 Feb 2024 | 1,080.00 | 1,092.00 | 1,080.00 | 1,092.00 | 1,092.00 | 132 |
| 16 Feb 2024 | 1,088.00 | 1,090.00 | 1,076.00 | 1,082.00 | 1,082.00 | 182 |
| 15 Feb 2024 | 1,096.00 | 1,096.00 | 1,084.00 | 1,088.00 | 1,088.00 | 54 |
| 14 Feb 2024 | 1,094.00 | 1,106.00 | 1,092.00 | 1,106.00 | 1,106.00 | 114 |
| 13 Feb 2024 | 1,100.00 | 1,114.00 | 1,090.00 | 1,090.00 | 1,090.00 | 160 |
| 12 Feb 2024 | 1,070.00 | 1,094.00 | 1,070.00 | 1,086.00 | 1,086.00 | 133 |
| 09 Feb 2024 | 1,066.00 | 1,078.00 | 1,066.00 | 1,068.00 | 1,068.00 | 159 |
| 08 Feb 2024 | 1,070.00 | 1,076.00 | 1,070.00 | 1,070.00 | 1,070.00 | 125 |
| 07 Feb 2024 | 1,074.00 | 1,082.00 | 1,070.00 | 1,082.00 | 1,082.00 | 125 |
| 06 Feb 2024 | 1,062.00 | 1,066.00 | 1,056.00 | 1,064.00 | 1,064.00 | 65 |
| 05 Feb 2024 | 1,054.00 | 1,054.00 | 1,048.00 | 1,052.00 | 1,052.00 | 191 |
| 02 Feb 2024 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 5 |
| 01 Feb 2024 | 1,028.00 | 1,036.00 | 1,026.00 | 1,034.00 | 1,034.00 | 54 |
| 31 Jan 2024 | 1,012.00 | 1,012.00 | 1,006.00 | 1,012.00 | 1,012.00 | 43 |
| 30 Jan 2024 | 1,034.00 | 1,036.00 | 1,016.00 | 1,022.00 | 1,022.00 | 43 |
| 29 Jan 2024 | 1,032.00 | 1,040.00 | 1,026.00 | 1,028.00 | 1,028.00 | 137 |
| 26 Jan 2024 | 1,030.00 | 1,032.00 | 1,022.00 | 1,022.00 | 1,022.00 | 86 |
| 25 Jan 2024 | 1,038.00 | 1,046.00 | 1,028.00 | 1,028.00 | 1,028.00 | 377 |
| 24 Jan 2024 | 1,030.00 | 1,048.00 | 1,030.00 | 1,042.00 | 1,042.00 | 308 |
| 23 Jan 2024 | 1,034.00 | 1,040.00 | 1,014.00 | 1,014.00 | 1,014.00 | 347 |
| 22 Jan 2024 | 1,048.00 | 1,048.00 | 1,018.00 | 1,022.00 | 1,022.00 | 442 |
| 19 Jan 2024 | 1,022.00 | 1,044.00 | 1,022.00 | 1,024.00 | 1,024.00 | 81 |
| 18 Jan 2024 | 1,000.00 | 1,016.00 | 992.00 | 1,016.00 | 1,016.00 | 75 |
| 17 Jan 2024 | 1,000.00 | 1,000.00 | 987.00 | 993.00 | 993.00 | 61 |
| 16 Jan 2024 | 1,024.00 | 1,024.00 | 1,006.00 | 1,016.00 | 1,016.00 | 89 |
| 15 Jan 2024 | 1,036.00 | 1,038.00 | 1,032.00 | 1,038.00 | 1,038.00 | 41 |
| 12 Jan 2024 | 1,022.00 | 1,036.00 | 1,022.00 | 1,034.00 | 1,034.00 | 63 |
| 11 Jan 2024 | 1,016.00 | 1,034.00 | 1,016.00 | 1,026.00 | 1,026.00 | 62 |
| 10 Jan 2024 | 1,034.00 | 1,036.00 | 1,028.00 | 1,034.00 | 1,034.00 | 183 |
| 09 Jan 2024 | 1,054.00 | 1,054.00 | 1,038.00 | 1,038.00 | 1,038.00 | 120 |
| 08 Jan 2024 | 1,080.00 | 1,080.00 | 1,064.00 | 1,070.00 | 1,070.00 | 91 |
| 05 Jan 2024 | 1,064.00 | 1,072.00 | 1,062.00 | 1,072.00 | 1,072.00 | 28 |
| 04 Jan 2024 | 1,072.00 | 1,072.00 | 1,054.00 | 1,070.00 | 1,070.00 | 44 |
| 03 Jan 2024 | 1,074.00 | 1,074.00 | 1,048.00 | 1,048.00 | 1,048.00 | 88 |
| 02 Jan 2024 | 1,080.00 | 1,084.00 | 1,078.00 | 1,084.00 | 1,084.00 | 90 |
| 29 Dec 2023 | 1,070.00 | 1,074.00 | 1,070.00 | 1,072.00 | 1,072.00 | 105 |
| 28 Dec 2023 | 1,078.00 | 1,080.00 | 1,066.00 | 1,066.00 | 1,066.00 | 491 |
| 27 Dec 2023 | 1,062.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | 61 |
| 22 Dec 2023 | 1,046.00 | 1,046.00 | 1,040.00 | 1,042.00 | 1,042.00 | 6 |
| 21 Dec 2023 | 1,036.00 | 1,040.00 | 1,036.00 | 1,038.00 | 1,038.00 | 64 |
| 20 Dec 2023 | 1,042.00 | 1,044.00 | 1,034.00 | 1,038.00 | 1,038.00 | 301 |
| 19 Dec 2023 | 1,024.00 | 1,024.00 | 1,018.00 | 1,022.00 | 1,022.00 | 68 |
| 18 Dec 2023 | 1,040.00 | 1,040.00 | 1,024.00 | 1,024.00 | 1,024.00 | 31 |
| 15 Dec 2023 | 1,038.00 | 1,044.00 | 1,030.00 | 1,030.00 | 1,030.00 | 49 |
| 14 Dec 2023 | 1,046.00 | 1,050.00 | 1,042.00 | 1,048.00 | 1,048.00 | 122 |
| 13 Dec 2023 | 1,038.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | 23 |
| 12 Dec 2023 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 46 |
| 11 Dec 2023 | 1,024.00 | 1,028.00 | 1,018.00 | 1,028.00 | 1,028.00 | 52 |
| 08 Dec 2023 | 1,028.00 | 1,028.00 | 1,016.00 | 1,020.00 | 1,020.00 | 103 |
| *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.