Savencia SA (BGJ.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:26PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 52.00 | 52.20 | 51.40 | 52.20 | 52.20 | - |
| Apr 23, 2024 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | - |
| Apr 22, 2024 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | - |
| Apr 19, 2024 | 51.40 | 51.40 | 51.20 | 51.40 | 51.40 | - |
| Apr 18, 2024 | 52.20 | 52.20 | 51.40 | 51.40 | 51.40 | - |
| Apr 17, 2024 | 49.10 | 50.40 | 49.00 | 50.40 | 50.40 | - |
| Apr 16, 2024 | 50.20 | 50.20 | 49.40 | 49.40 | 49.40 | - |
| Apr 15, 2024 | 51.20 | 51.20 | 50.40 | 50.40 | 50.40 | - |
| Apr 12, 2024 | 51.20 | 51.20 | 51.00 | 51.20 | 51.20 | - |
| Apr 11, 2024 | 51.40 | 51.40 | 51.20 | 51.20 | 51.20 | - |
| Apr 10, 2024 | 51.00 | 51.40 | 51.00 | 51.20 | 51.20 | - |
| Apr 09, 2024 | 50.80 | 51.00 | 50.60 | 51.00 | 51.00 | - |
| Apr 08, 2024 | 50.80 | 52.00 | 50.60 | 52.00 | 52.00 | 98 |
| Apr 05, 2024 | 51.40 | 51.60 | 50.80 | 51.60 | 51.60 | 75 |
| Apr 04, 2024 | 51.00 | 52.60 | 50.80 | 52.60 | 52.60 | 136 |
| Apr 03, 2024 | 50.80 | 51.20 | 50.40 | 51.00 | 51.00 | - |
| Apr 02, 2024 | 50.80 | 50.80 | 50.60 | 50.80 | 50.80 | - |
| Mar 28, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Mar 27, 2024 | 51.20 | 52.20 | 51.20 | 52.20 | 52.20 | 10 |
| Mar 26, 2024 | 51.20 | 52.20 | 51.20 | 52.20 | 52.20 | 60 |
| Mar 25, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 22, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 21, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 20, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 19, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 18, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 15, 2024 | 51.80 | 51.80 | 51.20 | 51.20 | 51.20 | - |
| Mar 14, 2024 | 51.20 | 51.40 | 51.20 | 51.40 | 51.40 | - |
| Mar 13, 2024 | 51.00 | 51.40 | 51.00 | 51.40 | 51.40 | - |
| Mar 12, 2024 | 51.80 | 51.80 | 51.20 | 51.20 | 51.20 | - |
| Mar 11, 2024 | 51.80 | 51.80 | 51.20 | 51.40 | 51.40 | - |
| Mar 08, 2024 | 51.80 | 51.80 | 51.60 | 51.60 | 51.60 | 64 |
| Mar 07, 2024 | 51.80 | 51.80 | 51.60 | 51.60 | 51.60 | - |
| Mar 06, 2024 | 52.20 | 52.20 | 51.80 | 51.80 | 51.80 | - |
| Mar 05, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Mar 04, 2024 | 52.80 | 52.80 | 52.40 | 52.40 | 52.40 | - |
| Mar 01, 2024 | 52.80 | 52.80 | 52.60 | 52.80 | 52.80 | - |
| Feb 29, 2024 | 52.80 | 52.80 | 52.40 | 52.60 | 52.60 | - |
| Feb 28, 2024 | 52.20 | 53.00 | 52.20 | 52.80 | 52.80 | - |
| Feb 27, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Feb 26, 2024 | 52.60 | 52.60 | 52.20 | 52.20 | 52.20 | - |
| Feb 23, 2024 | 51.40 | 52.40 | 51.40 | 52.40 | 52.40 | - |
| Feb 22, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| Feb 21, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| Feb 20, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| Feb 19, 2024 | 51.40 | 51.40 | 51.00 | 51.20 | 51.20 | - |
| Feb 16, 2024 | 51.60 | 51.60 | 51.20 | 51.20 | 51.20 | - |
| Feb 15, 2024 | 51.60 | 52.60 | 51.60 | 51.60 | 51.60 | 72 |
| Feb 14, 2024 | 51.40 | 51.80 | 51.20 | 51.60 | 51.60 | 20 |
| Feb 13, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Feb 12, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 90 |
| Feb 09, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| Feb 08, 2024 | 53.20 | 53.20 | 52.40 | 52.40 | 52.40 | - |
| Feb 07, 2024 | 54.20 | 54.20 | 52.40 | 53.00 | 53.00 | - |
| Feb 06, 2024 | 54.20 | 55.00 | 54.00 | 54.00 | 54.00 | 90 |
| Feb 05, 2024 | 53.60 | 54.20 | 53.60 | 54.20 | 54.20 | - |
| Feb 02, 2024 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | - |
| Feb 01, 2024 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | - |
| Jan 31, 2024 | 53.40 | 53.40 | 52.40 | 52.40 | 52.40 | - |
| Jan 30, 2024 | 53.40 | 53.40 | 53.20 | 53.20 | 53.20 | - |
| Jan 29, 2024 | 53.00 | 53.20 | 53.00 | 53.00 | 53.00 | - |
| Jan 26, 2024 | 53.40 | 53.40 | 53.20 | 53.20 | 53.20 | - |
| Jan 25, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Jan 24, 2024 | 53.60 | 53.60 | 53.40 | 53.40 | 53.40 | 70 |
| Jan 23, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| Jan 22, 2024 | 53.40 | 53.60 | 53.20 | 53.60 | 53.60 | - |
| Jan 19, 2024 | 53.80 | 53.80 | 53.40 | 53.40 | 53.40 | - |
| Jan 18, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| Jan 17, 2024 | 54.20 | 54.20 | 53.60 | 53.60 | 53.60 | - |
| Jan 16, 2024 | 54.00 | 54.00 | 53.80 | 53.80 | 53.80 | - |
| Jan 15, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jan 12, 2024 | 53.80 | 54.00 | 53.60 | 53.80 | 53.80 | - |
| Jan 11, 2024 | 54.00 | 54.00 | 53.80 | 53.80 | 53.80 | 66 |
| Jan 10, 2024 | 53.60 | 55.00 | 53.60 | 54.00 | 54.00 | - |
| Jan 09, 2024 | 53.40 | 53.60 | 53.40 | 53.60 | 53.60 | - |
| Jan 08, 2024 | 53.60 | 53.60 | 53.20 | 53.20 | 53.20 | - |
| Jan 05, 2024 | 53.60 | 53.60 | 53.20 | 53.20 | 53.20 | - |
| Jan 04, 2024 | 53.60 | 53.60 | 53.20 | 53.40 | 53.40 | - |
| Jan 03, 2024 | 54.60 | 55.40 | 53.60 | 53.60 | 53.60 | 16 |
| Jan 02, 2024 | 54.00 | 55.40 | 54.00 | 55.40 | 55.40 | 50 |
| Dec 29, 2023 | 54.20 | 54.20 | 53.80 | 54.00 | 54.00 | - |
| Dec 28, 2023 | 53.00 | 54.60 | 53.00 | 53.60 | 53.60 | 20 |
| Dec 27, 2023 | 52.80 | 53.80 | 52.80 | 53.00 | 53.00 | 20 |
| Dec 22, 2023 | 52.80 | 53.00 | 52.80 | 52.80 | 52.80 | - |
| Dec 21, 2023 | 52.60 | 52.80 | 52.60 | 52.80 | 52.80 | - |
| Dec 20, 2023 | 52.40 | 52.80 | 52.20 | 52.80 | 52.80 | - |
| Dec 19, 2023 | 52.60 | 52.80 | 52.20 | 52.20 | 52.20 | 70 |
| Dec 18, 2023 | 53.60 | 53.60 | 52.00 | 52.20 | 52.20 | - |
| Dec 15, 2023 | 52.60 | 53.80 | 52.60 | 53.80 | 53.80 | - |
| Dec 14, 2023 | 52.60 | 52.80 | 52.60 | 52.60 | 52.60 | - |
| Dec 13, 2023 | 52.40 | 52.40 | 51.80 | 51.80 | 51.80 | - |
| Dec 12, 2023 | 52.80 | 52.80 | 51.80 | 52.00 | 52.00 | - |
| Dec 11, 2023 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | - |
| Dec 08, 2023 | 52.80 | 52.80 | 52.20 | 52.20 | 52.20 | 30 |
| Dec 07, 2023 | 53.20 | 53.20 | 52.60 | 52.60 | 52.60 | - |
| Dec 06, 2023 | 53.00 | 53.00 | 52.60 | 52.60 | 52.60 | - |
| Dec 05, 2023 | 52.40 | 53.00 | 52.40 | 52.80 | 52.80 | - |
| Dec 04, 2023 | 53.20 | 53.40 | 53.20 | 53.20 | 53.20 | - |
| Dec 01, 2023 | 53.60 | 53.60 | 53.40 | 53.40 | 53.40 | - |
| Nov 30, 2023 | 53.60 | 53.60 | 53.40 | 53.40 | 53.40 | - |
| *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.