Seven & i Holdings Co Ltd (S6M.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| Apr 30, 2024 | 11.98 | 12.06 | 11.98 | 12.06 | 12.06 | - |
| Apr 29, 2024 | 11.93 | 12.01 | 11.93 | 12.01 | 12.01 | - |
| Apr 26, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Apr 25, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Apr 24, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Apr 23, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Apr 22, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Apr 19, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Apr 18, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Apr 17, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| Apr 16, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Apr 15, 2024 | 12.02 | 12.38 | 12.02 | 12.06 | 12.06 | 70 |
| Apr 12, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| Apr 11, 2024 | 12.23 | 12.53 | 12.23 | 12.53 | 12.53 | 20 |
| Apr 10, 2024 | 12.82 | 13.22 | 12.82 | 13.22 | 13.22 | - |
| Apr 09, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Apr 08, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Apr 05, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Apr 04, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Apr 03, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| Apr 02, 2024 | 12.90 | 12.92 | 12.90 | 12.92 | 12.92 | - |
| Mar 28, 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - |
| Mar 27, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Mar 26, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 25, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 22, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 300 |
| Mar 21, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Mar 20, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Mar 19, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Mar 18, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Mar 15, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Mar 14, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Mar 13, 2024 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 500 |
| Mar 12, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Mar 11, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Mar 08, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Mar 07, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Mar 06, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Mar 05, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Mar 04, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Mar 01, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Feb 29, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Feb 28, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Feb 28, 2024 | 56.5 Dividend | |||||
| Feb 28, 2024 | 3:1 Stock Split | |||||
| Feb 27, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | -43.63 | - |
| Feb 26, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -44.09 | - |
| Feb 23, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -43.18 | - |
| Feb 22, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | -43.86 | - |
| Feb 21, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | -43.63 | - |
| Feb 20, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | -44.31 | - |
| Feb 19, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -43.41 | - |
| Feb 16, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | -42.96 | - |
| Feb 15, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -43.18 | - |
| Feb 14, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | -43.63 | - |
| Feb 13, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | -43.63 | - |
| Feb 12, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -43.18 | - |
| Feb 09, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -43.18 | - |
| Feb 08, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | -42.50 | - |
| Feb 07, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -42.73 | - |
| Feb 06, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -42.73 | - |
| Feb 05, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | -42.28 | - |
| Feb 02, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | -41.60 | - |
| Feb 01, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -41.37 | - |
| Jan 31, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | -41.15 | - |
| Jan 30, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | -40.92 | - |
| Jan 29, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | -41.15 | - |
| Jan 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -40.69 | - |
| Jan 25, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | -40.24 | - |
| Jan 24, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | -39.79 | - |
| Jan 23, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | -39.79 | - |
| Jan 22, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | -40.24 | - |
| Jan 19, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | -39.56 | - |
| Jan 18, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | -38.89 | - |
| Jan 17, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | -40.47 | - |
| Jan 16, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | -40.47 | - |
| Jan 15, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | -40.47 | - |
| Jan 12, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | -40.47 | - |
| Jan 11, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -41.37 | - |
| Jan 10, 2024 | 12.00 | 12.20 | 12.00 | 12.20 | -41.37 | 1,500 |
| Jan 09, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -40.69 | - |
| Jan 08, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -40.02 | 120 |
| Jan 05, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | -39.79 | - |
| Jan 04, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | -40.47 | - |
| Jan 03, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | -39.79 | - |
| Jan 02, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | -39.11 | - |
| Dec 29, 2023 | 11.80 | 12.00 | 11.80 | 12.00 | -40.69 | - |
| Dec 28, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | -40.02 | - |
| Dec 27, 2023 | 11.73 | 11.73 | 11.73 | 11.73 | -39.79 | - |
| Dec 22, 2023 | 11.73 | 11.73 | 11.73 | 11.73 | -39.79 | - |
| Dec 21, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | -39.34 | - |
| Dec 20, 2023 | 11.53 | 11.53 | 11.53 | 11.53 | -39.11 | - |
| Dec 19, 2023 | 11.27 | 11.27 | 11.27 | 11.27 | -38.21 | - |
| Dec 18, 2023 | 11.47 | 11.60 | 11.47 | 11.60 | -39.34 | - |
| Dec 15, 2023 | 11.67 | 11.73 | 11.67 | 11.73 | -39.79 | - |
| Dec 14, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | -41.37 | - |
| Dec 13, 2023 | 12.07 | 12.07 | 12.07 | 12.07 | -40.92 | - |
| Dec 12, 2023 | 12.27 | 12.47 | 12.27 | 12.47 | -42.28 | 366 |
| Dec 11, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | -41.37 | - |
| *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.