UK markets closed

Surteco SE (SUR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
26.000.00 (0.00%)
As of 01:29PM CEST. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202225.9026.0025.9026.0026.0090
12 Aug 202225.7026.0025.7026.0026.00-
11 Aug 202225.1025.8025.1025.8025.80-
10 Aug 202224.2025.0024.2025.0025.0090
09 Aug 202224.5024.5024.3024.3024.30-
08 Aug 202224.2024.2024.0024.0024.00-
05 Aug 202224.0024.0024.0024.0024.00-
04 Aug 202225.2025.2024.0024.2024.2037
03 Aug 202223.1024.1023.1024.1024.10-
02 Aug 202223.1023.1023.1023.1023.10-
01 Aug 202223.1023.1023.0023.0023.00-
29 Jul 202223.3023.3023.0023.0023.00-
28 Jul 202223.4023.4023.3023.3023.30-
27 Jul 202223.6023.6023.1023.1023.10-
26 Jul 202223.1023.1023.0023.0023.00-
25 Jul 202223.0023.0023.0023.0023.00-
22 Jul 202223.1023.1023.0023.0023.00-
21 Jul 202222.5023.0022.5023.0023.00-
20 Jul 202222.6022.6022.5022.5022.50-
19 Jul 202222.7022.7022.5022.6022.60-
18 Jul 202222.0022.4022.0022.4022.40-
15 Jul 202222.7022.8022.7022.8022.80-
14 Jul 202222.8022.8022.7022.7022.70-
13 Jul 202222.6022.6022.2022.2022.20-
12 Jul 202222.6022.6022.3022.3022.30-
11 Jul 202221.1021.6021.1021.6021.60-
08 Jul 202222.0022.0021.4021.4021.40-
07 Jul 202221.4021.6021.2021.3021.30-
06 Jul 202221.7021.7021.5021.5021.50-
05 Jul 202221.7021.9021.7021.8021.80-
04 Jul 202221.8022.0021.8022.0022.00-
01 Jul 202222.3022.6022.3022.6022.60-
30 Jun 202223.5023.5022.5022.5022.50-
29 Jun 202224.1024.2023.5023.5023.50-
28 Jun 202225.0025.1025.0025.1025.10-
27 Jun 202225.4025.4025.4025.4025.40-
24 Jun 202225.3025.3025.0025.1025.10120
23 Jun 202225.6025.6025.2025.2025.20-
22 Jun 202225.4025.4025.1025.3025.30-
21 Jun 202224.8024.8024.8024.8024.80-
20 Jun 202224.4024.8024.4024.8024.80-
17 Jun 202224.8024.8024.8024.8024.80-
16 Jun 202225.3025.6025.3025.6025.60-
15 Jun 202225.4025.4025.1025.4025.40-
14 Jun 202225.0025.2025.0025.2025.20-
13 Jun 202225.5025.5025.0025.0025.00-
10 Jun 202225.5025.5025.1025.1025.10-
09 Jun 202226.1026.1026.1026.1026.10-
08 Jun 202226.2026.5026.1026.1026.10-
08 Jun 20221 Dividend
07 Jun 202227.7027.7027.3027.3026.30-
06 Jun 202229.0029.0028.1028.1027.07-
03 Jun 202227.1027.9027.1027.9026.881,000
02 Jun 202226.9026.9026.9026.9025.91129
01 Jun 202226.1027.0026.1027.0026.01-
31 May 202226.2026.2026.2026.2025.24-
30 May 202226.0026.0025.8025.8024.85-
27 May 202226.5026.7026.5026.7025.72-
26 May 202226.1026.5026.1026.5025.53-
25 May 202226.8026.9026.6026.6025.6318
24 May 202226.4026.8026.4026.8025.82-
23 May 202226.9026.9026.5026.7025.72-
20 May 202226.8026.8026.8026.8025.82-
19 May 202227.0027.0026.9026.9025.91-
18 May 202226.7026.9026.7026.9025.91-
17 May 202227.0027.1027.0027.1026.11-
16 May 202227.1027.1026.9027.0026.01-
13 May 202226.3027.5026.3027.5026.4940
12 May 202226.3026.3026.3026.3025.34-
11 May 202224.8026.3024.8026.3025.34-
10 May 202227.4027.4025.2025.2024.2840
09 May 202228.1028.2027.4027.4026.40-
06 May 202227.9027.9027.6027.6026.5966
05 May 202228.0028.4028.0028.0026.97100
04 May 202229.4029.4028.6028.6027.55-
03 May 202229.7029.7029.6029.6028.52-
02 May 202230.1030.1028.0029.6028.52-
29 Apr 202230.0030.0029.7030.0028.90-
28 Apr 202230.3030.3029.6029.6028.52-
27 Apr 202230.3030.3029.5029.8028.71-
26 Apr 202230.0030.0029.8029.8028.71-
25 Apr 202230.2030.2030.2030.2029.09-
22 Apr 202231.3031.3030.2030.2029.09-
21 Apr 202230.7031.3030.7031.3030.15131
20 Apr 202231.6031.6031.1031.2030.06-
19 Apr 202229.6029.6029.4029.6028.52-
14 Apr 202229.5029.5029.1029.1028.03-
13 Apr 202229.0029.0028.5028.5027.46-
12 Apr 202228.6029.1028.5029.1028.03-
11 Apr 202229.0029.0028.5028.5027.46-
08 Apr 202229.2029.2028.9028.9027.84-
07 Apr 202229.2029.2028.7028.7027.65-
06 Apr 202229.2029.2029.0029.0027.94-
05 Apr 202228.7029.0028.7029.0027.94-
04 Apr 202228.7029.1028.7029.1028.03-
01 Apr 202229.9029.9029.5029.6028.52-
31 Mar 202229.6029.6029.5029.5028.42-
30 Mar 202229.5029.5029.0029.0027.94-
29 Mar 202228.6029.6028.6029.6028.52158
28 Mar 202229.2030.1028.8028.8027.7590
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...