Sword Group S.E. (9RS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:15AM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | 30 |
| May 02, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| Apr 30, 2024 | 35.85 | 35.85 | 35.50 | 35.50 | 35.50 | - |
| Apr 30, 2024 | 1.7 Dividend | |||||
| Apr 29, 2024 | 37.90 | 38.30 | 37.90 | 38.30 | 36.60 | - |
| Apr 26, 2024 | 36.35 | 36.35 | 36.00 | 36.00 | 34.40 | - |
| Apr 25, 2024 | 35.70 | 35.70 | 35.50 | 35.50 | 33.92 | - |
| Apr 24, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 33.69 | - |
| Apr 23, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 33.40 | - |
| Apr 22, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 32.92 | - |
| Apr 19, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 32.68 | - |
| Apr 18, 2024 | 34.75 | 34.75 | 34.45 | 34.45 | 32.92 | - |
| Apr 17, 2024 | 34.95 | 35.10 | 34.95 | 35.10 | 33.54 | - |
| Apr 16, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 33.21 | - |
| Apr 15, 2024 | 36.00 | 36.00 | 35.70 | 35.70 | 34.12 | - |
| Apr 12, 2024 | 36.20 | 36.25 | 36.20 | 36.25 | 34.64 | - |
| Apr 11, 2024 | 35.80 | 36.00 | 35.80 | 36.00 | 34.40 | 30 |
| Apr 10, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 34.74 | - |
| Apr 09, 2024 | 36.45 | 36.45 | 36.40 | 36.40 | 34.78 | - |
| Apr 08, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 34.74 | - |
| Apr 05, 2024 | 36.45 | 36.50 | 36.45 | 36.50 | 34.88 | - |
| Apr 04, 2024 | 36.90 | 36.95 | 36.90 | 36.95 | 35.31 | - |
| Apr 03, 2024 | 36.50 | 36.70 | 36.35 | 36.65 | 35.02 | - |
| Apr 02, 2024 | 37.50 | 37.50 | 36.55 | 36.55 | 34.93 | - |
| Mar 28, 2024 | 37.30 | 37.30 | 37.25 | 37.25 | 35.60 | - |
| Mar 27, 2024 | 36.95 | 37.35 | 36.95 | 37.30 | 35.64 | - |
| Mar 26, 2024 | 37.10 | 37.10 | 36.85 | 36.85 | 35.21 | - |
| Mar 25, 2024 | 36.65 | 37.15 | 36.65 | 37.15 | 35.50 | - |
| Mar 22, 2024 | 36.65 | 37.30 | 36.65 | 37.30 | 35.64 | - |
| Mar 21, 2024 | 36.75 | 36.75 | 36.35 | 36.35 | 34.74 | - |
| Mar 20, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.59 | - |
| Mar 19, 2024 | 37.10 | 37.15 | 36.95 | 36.95 | 35.31 | - |
| Mar 18, 2024 | 37.25 | 37.30 | 37.25 | 37.30 | 35.64 | - |
| Mar 15, 2024 | 36.85 | 37.15 | 36.85 | 37.15 | 35.50 | - |
| Mar 14, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 35.45 | - |
| Mar 13, 2024 | 37.00 | 37.00 | 36.80 | 36.85 | 35.21 | - |
| Mar 12, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 35.21 | - |
| Mar 11, 2024 | 36.50 | 36.50 | 36.40 | 36.40 | 34.78 | - |
| Mar 08, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.36 | - |
| Mar 07, 2024 | 36.80 | 37.60 | 36.80 | 37.60 | 35.93 | - |
| Mar 06, 2024 | 35.40 | 36.15 | 35.40 | 36.15 | 34.55 | 20 |
| Mar 05, 2024 | 35.55 | 35.60 | 35.55 | 35.60 | 34.02 | - |
| Mar 04, 2024 | 35.55 | 35.60 | 35.55 | 35.60 | 34.02 | - |
| Mar 01, 2024 | 35.90 | 35.90 | 35.60 | 35.60 | 34.02 | - |
| Feb 29, 2024 | 35.50 | 35.50 | 35.35 | 35.35 | 33.78 | - |
| Feb 28, 2024 | 36.20 | 36.35 | 36.05 | 36.05 | 34.45 | - |
| Feb 27, 2024 | 36.05 | 36.25 | 36.05 | 36.25 | 34.64 | - |
| Feb 26, 2024 | 36.55 | 36.55 | 36.35 | 36.35 | 34.74 | - |
| Feb 23, 2024 | 36.40 | 36.40 | 36.20 | 36.20 | 34.59 | - |
| Feb 22, 2024 | 36.05 | 36.45 | 36.05 | 36.45 | 34.83 | - |
| Feb 21, 2024 | 35.95 | 35.95 | 35.60 | 35.65 | 34.07 | - |
| Feb 20, 2024 | 35.65 | 35.65 | 35.60 | 35.60 | 34.02 | - |
| Feb 19, 2024 | 35.30 | 35.30 | 35.20 | 35.20 | 33.64 | - |
| Feb 16, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 34.02 | - |
| Feb 15, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 34.02 | - |
| Feb 14, 2024 | 35.10 | 35.40 | 35.10 | 35.40 | 33.83 | - |
| Feb 13, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 33.64 | - |
| Feb 12, 2024 | 35.10 | 35.75 | 35.10 | 35.75 | 34.16 | - |
| Feb 09, 2024 | 35.95 | 35.95 | 35.50 | 35.50 | 33.92 | - |
| Feb 08, 2024 | 35.50 | 36.15 | 35.40 | 36.15 | 34.55 | 62 |
| Feb 07, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 34.16 | - |
| Feb 06, 2024 | 36.55 | 36.55 | 35.60 | 35.60 | 34.02 | - |
| Feb 05, 2024 | 36.80 | 36.85 | 36.80 | 36.85 | 35.21 | - |
| Feb 02, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 35.64 | - |
| Feb 01, 2024 | 37.45 | 37.45 | 37.35 | 37.40 | 35.74 | - |
| Jan 31, 2024 | 37.60 | 37.60 | 37.55 | 37.55 | 35.88 | - |
| Jan 30, 2024 | 37.60 | 37.85 | 37.55 | 37.55 | 35.88 | - |
| Jan 29, 2024 | 37.50 | 37.50 | 37.30 | 37.30 | 35.64 | - |
| Jan 26, 2024 | 36.90 | 38.00 | 36.90 | 38.00 | 36.31 | - |
| Jan 25, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 36.07 | - |
| Jan 24, 2024 | 37.60 | 37.90 | 37.60 | 37.90 | 36.22 | - |
| Jan 23, 2024 | 37.40 | 37.40 | 37.05 | 37.05 | 35.41 | - |
| Jan 22, 2024 | 36.80 | 37.10 | 36.80 | 37.10 | 35.45 | - |
| Jan 19, 2024 | 36.85 | 36.85 | 36.70 | 36.80 | 35.17 | - |
| Jan 18, 2024 | 36.90 | 36.90 | 36.80 | 36.80 | 35.17 | - |
| Jan 17, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.69 | - |
| Jan 16, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 35.07 | - |
| Jan 15, 2024 | 37.40 | 37.40 | 37.30 | 37.30 | 35.64 | - |
| Jan 12, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 35.74 | - |
| Jan 11, 2024 | 37.85 | 37.90 | 37.85 | 37.90 | 36.22 | - |
| Jan 10, 2024 | 37.45 | 37.50 | 37.45 | 37.50 | 35.84 | - |
| Jan 09, 2024 | 37.60 | 37.70 | 37.60 | 37.70 | 36.03 | - |
| Jan 08, 2024 | 37.25 | 37.60 | 37.25 | 37.60 | 35.93 | - |
| Jan 05, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 36.07 | - |
| Jan 04, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 35.84 | - |
| Jan 03, 2024 | 38.75 | 38.80 | 38.75 | 38.80 | 37.08 | - |
| Jan 02, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 37.79 | - |
| Dec 29, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 37.94 | - |
| Dec 28, 2023 | 39.65 | 39.65 | 39.65 | 39.65 | 37.89 | - |
| Dec 27, 2023 | 39.50 | 39.50 | 39.45 | 39.45 | 37.70 | - |
| Dec 22, 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 37.75 | - |
| Dec 21, 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 37.60 | - |
| Dec 20, 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 37.56 | - |
| Dec 19, 2023 | 38.85 | 39.40 | 38.85 | 39.40 | 37.65 | - |
| Dec 18, 2023 | 39.25 | 39.25 | 39.25 | 39.25 | 37.51 | - |
| Dec 15, 2023 | 39.60 | 39.60 | 39.60 | 39.60 | 37.84 | - |
| Dec 14, 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 37.60 | - |
| Dec 13, 2023 | 37.90 | 38.20 | 37.90 | 38.20 | 36.50 | - |
| Dec 12, 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 36.41 | - |
| Dec 11, 2023 | 37.80 | 37.90 | 37.80 | 37.90 | 36.22 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.