Canada markets closed

Sogeclair SA (2U0.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
23.70+0.20 (+0.85%)
At close: 08:09AM CEST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202423.7023.7023.7023.7023.70485
May 17, 202423.5023.5023.5023.5023.50-
May 16, 202423.6023.6023.6023.6023.60-
May 16, 20240.94 Dividend
May 15, 202423.7023.7023.7023.7022.76-
May 14, 202423.7023.7023.7023.7022.76-
May 13, 202423.1023.1023.1023.1022.18-
May 10, 202423.5023.5023.5023.5022.57-
May 09, 202423.3023.3023.3023.3022.38-
May 08, 202423.2023.2023.2023.2022.28-
May 07, 202422.9022.9022.9022.9021.99-
May 06, 202422.9022.9022.9022.9021.99-
May 03, 202423.0023.0023.0023.0022.09-
May 02, 202421.7021.7021.7021.7020.84-
Apr 30, 202421.5021.5021.5021.5020.65-
Apr 29, 202421.3021.3021.3021.3020.46-
Apr 26, 202421.3021.3021.3021.3020.46-
Apr 25, 202421.2021.2021.2021.2020.36-
Apr 24, 202421.3021.3021.3021.3020.46-
Apr 23, 202421.2021.2021.2021.2020.36-
Apr 22, 202421.2021.2021.2021.2020.36-
Apr 19, 202420.8020.8020.8020.8019.98-
Apr 18, 202421.3021.3021.3021.3020.46-
Apr 17, 202421.3021.3021.3021.3020.46-
Apr 16, 202421.1021.1021.1021.1020.26-
Apr 15, 202421.3021.3021.3021.3020.46-
Apr 12, 202421.0021.0021.0021.0020.17-
Apr 11, 202421.3021.3021.3021.3020.46-
Apr 10, 202421.4021.4021.4021.4020.55-
Apr 09, 202421.1021.1021.1021.1020.26-
Apr 08, 202421.0021.0021.0021.0020.17-
Apr 05, 202421.1021.1021.1021.1020.26-
Apr 04, 202421.3021.3021.3021.3020.46-
Apr 03, 202421.4021.4021.4021.4020.55-
Apr 02, 202421.1021.1021.1021.1020.26-
Mar 28, 202421.1021.1021.1021.1020.26-
Mar 27, 202421.1021.1021.1021.1020.26-
Mar 26, 202421.1021.1021.1021.1020.26-
Mar 25, 202420.9020.9020.9020.9020.07-
Mar 22, 202421.4021.4021.4021.4020.55-
Mar 21, 202421.7021.7021.7021.7020.84-
Mar 20, 202421.5021.5021.5021.5020.65-
Mar 19, 202421.3021.3021.3021.3020.46-
Mar 18, 202420.9020.9020.9020.9020.07-
Mar 15, 202421.0021.0021.0021.0020.17-
Mar 14, 202421.3021.3021.3021.3020.46-
Mar 13, 202421.0021.0021.0021.0020.17-
Mar 12, 202420.8020.8020.8020.8019.98-
Mar 11, 202420.5020.5020.5020.5019.69-
Mar 08, 202420.5020.5020.5020.5019.69-
Mar 07, 202420.3020.3020.3020.3019.49-
Mar 06, 202419.9519.9519.9519.9519.16-
Mar 05, 202419.8519.8519.8519.8519.06-
Mar 04, 202419.9020.5019.9020.5019.69485
Mar 01, 202419.8519.8519.8519.8519.06-
Feb 29, 202419.5019.5019.5019.5018.73-
Feb 28, 202419.4019.4019.4019.4018.63-
Feb 27, 202419.4019.4019.4019.4018.63-
Feb 26, 202419.2519.2519.2519.2518.49-
Feb 23, 202418.9018.9018.9018.9018.15-
Feb 22, 202418.6518.6518.6518.6517.91-
Feb 21, 202418.5018.5018.5018.5017.77-
Feb 20, 202418.3518.3518.3518.3517.62-
Feb 19, 202418.3518.3518.3518.3517.62-
Feb 16, 202418.4518.4518.4518.4517.72-
Feb 15, 202418.4518.4518.4518.4517.72-
Feb 14, 202418.4518.4518.4518.4517.72-
Feb 13, 202418.2018.2018.2018.2017.48-
Feb 12, 202418.3518.3518.3518.3517.62-
Feb 09, 202418.1018.1018.1018.1017.38-
Feb 08, 202418.1518.1518.1518.1517.43-
Feb 07, 202418.1018.1018.1018.1017.38-
Feb 06, 202418.3518.3518.3518.3517.62-
Feb 05, 202418.4018.4018.4018.4017.67-
Feb 02, 202418.4518.4518.4518.4517.72-
Feb 01, 202417.6517.6517.6517.6516.95-
Jan 31, 202417.5517.5517.5517.5516.85-
Jan 30, 202417.4017.4017.4017.4016.71-
Jan 29, 202417.2517.2517.2517.2516.57-
Jan 26, 202417.3017.3017.3017.3016.61-
Jan 25, 202417.2517.2517.2517.2516.57-
Jan 24, 202417.4017.4017.4017.4016.71-
Jan 23, 202417.3517.3517.3517.3516.66-
Jan 22, 202417.3517.3517.3517.3516.66-
Jan 19, 202417.2017.2017.2017.2016.52-
Jan 18, 202417.2017.2017.2017.2016.52-
Jan 17, 202417.4017.4017.4017.4016.71-
Jan 16, 202417.6017.6017.6017.6016.90-
Jan 15, 202417.8017.8017.8017.8017.09-
Jan 12, 202417.8017.8017.8017.8017.09-
Jan 11, 202417.5517.5517.5517.5516.85-
Jan 10, 202417.3517.3517.3517.3516.66-
Jan 09, 202418.1518.1518.1518.1517.43-
Jan 08, 202418.1518.1518.1518.1517.43-
Jan 05, 202418.1018.1018.1018.1017.38-
Jan 04, 202418.2018.2018.2018.2017.48-
Jan 03, 202418.1518.1518.1518.1517.43-
Jan 02, 202418.0518.0518.0518.0517.33-
Dec 29, 202317.9517.9517.9517.9517.24-
Dec 28, 202317.8017.8017.8017.8017.09-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...