SEB SA (GRB.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 114.60 | 114.90 | 113.30 | 114.80 | 114.80 | 15 |
| May 16, 2024 | 118.00 | 118.00 | 114.70 | 114.70 | 114.70 | - |
| May 15, 2024 | 118.60 | 118.60 | 115.00 | 115.90 | 115.90 | - |
| May 14, 2024 | 115.70 | 118.60 | 115.20 | 118.50 | 118.50 | - |
| May 13, 2024 | 116.10 | 116.10 | 114.20 | 115.70 | 115.70 | - |
| May 10, 2024 | 116.30 | 117.60 | 115.90 | 116.00 | 116.00 | - |
| May 09, 2024 | 113.80 | 116.20 | 113.80 | 116.10 | 116.10 | - |
| May 08, 2024 | 114.20 | 114.40 | 113.50 | 114.10 | 114.10 | - |
| May 07, 2024 | 113.00 | 114.40 | 112.80 | 114.20 | 114.20 | - |
| May 06, 2024 | 112.50 | 113.40 | 112.50 | 113.10 | 113.10 | - |
| May 03, 2024 | 111.10 | 112.50 | 111.00 | 112.50 | 112.50 | - |
| May 02, 2024 | 110.70 | 111.40 | 110.30 | 111.10 | 111.10 | - |
| Apr 30, 2024 | 112.40 | 112.40 | 110.90 | 110.90 | 110.90 | - |
| Apr 29, 2024 | 114.60 | 114.60 | 112.10 | 112.30 | 112.30 | - |
| Apr 26, 2024 | 112.50 | 114.90 | 110.90 | 114.30 | 114.30 | - |
| Apr 25, 2024 | 111.90 | 114.20 | 111.20 | 111.60 | 111.60 | - |
| Apr 24, 2024 | 118.30 | 118.70 | 111.90 | 112.20 | 112.20 | - |
| Apr 23, 2024 | 115.20 | 118.10 | 115.20 | 118.10 | 118.10 | - |
| Apr 22, 2024 | 112.10 | 115.50 | 112.10 | 115.20 | 115.20 | - |
| Apr 19, 2024 | 108.90 | 111.50 | 108.90 | 111.10 | 111.10 | - |
| Apr 18, 2024 | 111.20 | 111.20 | 109.70 | 109.80 | 109.80 | - |
| Apr 17, 2024 | 110.80 | 112.20 | 110.40 | 110.50 | 110.50 | - |
| Apr 16, 2024 | 111.20 | 111.90 | 110.20 | 111.90 | 111.90 | - |
| Apr 15, 2024 | 114.20 | 114.20 | 111.90 | 111.90 | 111.90 | - |
| Apr 12, 2024 | 115.80 | 116.60 | 113.10 | 113.20 | 113.20 | - |
| Apr 11, 2024 | 115.80 | 115.80 | 113.30 | 115.50 | 115.50 | - |
| Apr 10, 2024 | 117.50 | 118.60 | 115.50 | 115.70 | 115.70 | - |
| Apr 09, 2024 | 117.50 | 117.90 | 116.90 | 117.40 | 117.40 | - |
| Apr 08, 2024 | 115.00 | 117.90 | 115.00 | 117.80 | 117.80 | - |
| Apr 05, 2024 | 115.20 | 115.30 | 114.30 | 115.20 | 115.20 | - |
| Apr 04, 2024 | 114.40 | 116.80 | 114.40 | 115.20 | 115.20 | - |
| Apr 03, 2024 | 116.70 | 116.80 | 114.40 | 114.40 | 114.40 | - |
| Apr 02, 2024 | 118.40 | 119.00 | 116.80 | 117.10 | 117.10 | - |
| Mar 28, 2024 | 119.00 | 119.90 | 118.60 | 118.80 | 118.80 | - |
| Mar 27, 2024 | 116.90 | 119.40 | 116.90 | 119.40 | 119.40 | - |
| Mar 26, 2024 | 116.40 | 116.90 | 115.90 | 116.80 | 116.80 | - |
| Mar 25, 2024 | 115.70 | 116.50 | 115.10 | 116.20 | 116.20 | - |
| Mar 22, 2024 | 114.20 | 115.90 | 114.20 | 115.80 | 115.80 | - |
| Mar 21, 2024 | 116.20 | 116.20 | 114.00 | 114.50 | 114.50 | - |
| Mar 20, 2024 | 114.30 | 115.90 | 113.50 | 115.90 | 115.90 | - |
| Mar 19, 2024 | 114.80 | 115.40 | 114.50 | 114.50 | 114.50 | - |
| Mar 18, 2024 | 116.70 | 116.70 | 114.90 | 115.00 | 115.00 | - |
| Mar 15, 2024 | 115.90 | 117.00 | 115.90 | 116.70 | 116.70 | - |
| Mar 14, 2024 | 115.90 | 116.70 | 115.30 | 116.00 | 116.00 | - |
| Mar 13, 2024 | 116.60 | 116.80 | 115.80 | 115.80 | 115.80 | - |
| Mar 12, 2024 | 115.30 | 116.50 | 115.00 | 116.50 | 116.50 | - |
| Mar 11, 2024 | 111.70 | 114.80 | 111.70 | 114.80 | 114.80 | - |
| Mar 08, 2024 | 114.50 | 114.50 | 112.20 | 112.20 | 112.20 | - |
| Mar 07, 2024 | 112.00 | 114.90 | 111.80 | 114.50 | 114.50 | - |
| Mar 06, 2024 | 111.30 | 112.50 | 110.80 | 112.30 | 112.30 | - |
| Mar 05, 2024 | 112.60 | 113.50 | 110.80 | 110.80 | 110.80 | - |
| Mar 04, 2024 | 111.60 | 113.20 | 111.60 | 113.10 | 113.10 | - |
| Mar 01, 2024 | 110.10 | 112.30 | 109.00 | 111.80 | 111.80 | - |
| Feb 29, 2024 | 108.00 | 109.80 | 108.00 | 109.70 | 109.70 | - |
| Feb 28, 2024 | 105.40 | 108.20 | 104.90 | 107.90 | 107.90 | - |
| Feb 27, 2024 | 109.30 | 109.30 | 104.70 | 105.30 | 105.30 | - |
| Feb 26, 2024 | 113.90 | 114.90 | 109.60 | 109.60 | 109.60 | - |
| Feb 23, 2024 | 114.80 | 114.90 | 113.70 | 114.10 | 114.10 | - |
| Feb 22, 2024 | 114.30 | 115.70 | 114.30 | 114.90 | 114.90 | - |
| Feb 21, 2024 | 112.60 | 113.70 | 111.80 | 113.70 | 113.70 | - |
| Feb 20, 2024 | 112.30 | 112.40 | 111.80 | 112.40 | 112.40 | - |
| Feb 19, 2024 | 112.90 | 112.90 | 111.30 | 112.50 | 112.50 | - |
| Feb 16, 2024 | 111.80 | 114.20 | 111.70 | 112.80 | 112.80 | - |
| Feb 15, 2024 | 111.40 | 111.80 | 111.10 | 111.60 | 111.60 | - |
| Feb 14, 2024 | 111.30 | 111.30 | 110.80 | 111.10 | 111.10 | - |
| Feb 13, 2024 | 112.90 | 112.90 | 110.40 | 111.00 | 111.00 | - |
| Feb 12, 2024 | 114.30 | 115.00 | 113.10 | 113.10 | 113.10 | - |
| Feb 09, 2024 | 113.70 | 114.40 | 113.10 | 114.40 | 114.40 | - |
| Feb 08, 2024 | 112.70 | 114.30 | 112.70 | 113.60 | 113.60 | - |
| Feb 07, 2024 | 112.60 | 113.30 | 112.40 | 112.70 | 112.70 | - |
| Feb 06, 2024 | 112.30 | 112.50 | 110.50 | 112.50 | 112.50 | - |
| Feb 05, 2024 | 110.00 | 112.10 | 110.00 | 112.10 | 112.10 | - |
| Feb 02, 2024 | 112.30 | 112.70 | 109.90 | 110.20 | 110.20 | - |
| Feb 01, 2024 | 112.50 | 113.20 | 111.30 | 112.20 | 112.20 | - |
| Jan 31, 2024 | 111.40 | 114.80 | 111.40 | 112.70 | 112.70 | - |
| Jan 30, 2024 | 110.60 | 112.90 | 106.60 | 111.50 | 111.50 | - |
| Jan 29, 2024 | 107.60 | 110.60 | 107.10 | 110.60 | 110.60 | - |
| Jan 26, 2024 | 107.40 | 108.60 | 107.40 | 107.70 | 107.70 | - |
| Jan 25, 2024 | 106.60 | 107.70 | 106.20 | 107.60 | 107.60 | - |
| Jan 24, 2024 | 106.10 | 106.80 | 105.60 | 106.60 | 106.60 | - |
| Jan 23, 2024 | 106.30 | 106.70 | 105.20 | 105.40 | 105.40 | - |
| Jan 22, 2024 | 105.50 | 106.30 | 105.50 | 106.00 | 106.00 | - |
| Jan 19, 2024 | 105.40 | 105.70 | 104.70 | 105.30 | 105.30 | - |
| Jan 18, 2024 | 105.20 | 106.00 | 104.80 | 105.40 | 105.40 | - |
| Jan 17, 2024 | 107.60 | 107.60 | 104.50 | 104.60 | 104.60 | - |
| Jan 16, 2024 | 109.40 | 109.40 | 108.10 | 108.50 | 108.50 | - |
| Jan 15, 2024 | 110.40 | 110.40 | 109.60 | 109.90 | 109.90 | - |
| Jan 12, 2024 | 110.60 | 110.60 | 109.90 | 110.10 | 110.10 | - |
| Jan 11, 2024 | 112.10 | 112.10 | 109.90 | 110.50 | 110.50 | - |
| Jan 10, 2024 | 110.90 | 111.60 | 110.60 | 111.60 | 111.60 | - |
| Jan 09, 2024 | 112.40 | 112.40 | 111.10 | 111.10 | 111.10 | - |
| Jan 08, 2024 | 110.30 | 112.60 | 110.30 | 112.60 | 112.60 | - |
| Jan 05, 2024 | 110.80 | 110.80 | 109.20 | 110.40 | 110.40 | - |
| Jan 04, 2024 | 110.60 | 111.60 | 110.30 | 111.20 | 111.20 | - |
| Jan 03, 2024 | 112.80 | 112.80 | 110.40 | 110.50 | 110.50 | - |
| Jan 02, 2024 | 113.10 | 114.30 | 112.50 | 112.70 | 112.70 | - |
| Dec 29, 2023 | 113.70 | 114.30 | 113.60 | 114.30 | 114.30 | - |
| Dec 28, 2023 | 114.00 | 114.40 | 113.30 | 113.60 | 113.60 | - |
| Dec 27, 2023 | 112.80 | 113.90 | 112.80 | 113.80 | 113.80 | - |
| Dec 22, 2023 | 113.40 | 113.40 | 112.40 | 112.80 | 112.80 | - |
| *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.