Canada markets closed

SDI Group plc (SD0.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.5950+0.0100 (+1.71%)
At close: 09:49PM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20240.60000.60000.59500.59500.5950573
May 07, 20240.60000.60000.58500.58500.5850-
May 06, 20240.60000.60000.60000.60000.6000-
May 03, 20240.60000.60000.59000.59000.5900-
May 02, 20240.60000.66000.60000.66000.6600573
Apr 30, 20240.61500.61500.61000.61000.6100-
Apr 29, 20240.61500.61500.61500.61500.6150-
Apr 26, 20240.62500.62500.60500.60500.6050-
Apr 25, 20240.62500.62500.62000.62000.6200-
Apr 24, 20240.62000.62500.62000.62500.6250-
Apr 23, 20240.62000.62000.61000.61000.6100-
Apr 22, 20240.62000.62000.62000.62000.6200-
Apr 19, 20240.62500.62500.62000.62000.6200-
Apr 18, 20240.62500.68000.62500.68000.68002,198
Apr 17, 20240.64000.64000.62000.62000.6200-
Apr 16, 20240.65000.65000.62500.62500.6250-
Apr 15, 20240.66000.66000.66000.66000.6600-
Apr 12, 20240.64000.64000.64000.64000.6400-
Apr 11, 20240.65000.65000.63000.63000.6300-
Apr 10, 20240.63500.64000.63500.64000.6400-
Apr 09, 20240.68500.68500.64500.64500.64502,472
Apr 08, 20240.66000.66000.66000.66000.6600-
Apr 05, 20240.66000.66000.64500.64500.6450-
Apr 04, 20240.69500.69500.66000.66000.6600-
Apr 03, 20240.70500.76500.68500.68500.68502,657
Apr 02, 20240.71000.71000.69000.69000.6900-
Mar 28, 20240.70500.70500.70500.70500.7050-
Mar 27, 20240.70500.70500.69500.69500.6950-
Mar 26, 20240.70500.70500.69000.69000.69001,000
Mar 25, 20240.74000.74000.70000.70000.7000-
Mar 22, 20240.74000.74000.72500.72500.7250-
Mar 21, 20240.76500.76500.72500.72500.7250-
Mar 20, 20240.78000.78000.76000.76000.7600-
Mar 19, 20240.79000.79000.77500.77500.7750-
Mar 18, 20240.81500.81500.81500.81500.8150-
Mar 15, 20240.81500.87500.80000.80000.8000366
Mar 14, 20240.80000.80500.80000.80500.8050-
Mar 13, 20240.80000.80000.79500.79500.7950-
Mar 12, 20240.80000.80500.80000.80500.8050-
Mar 11, 20240.80500.80500.79500.79500.7950-
Mar 08, 20240.80500.80500.78500.78500.7850-
Mar 07, 20240.80000.80000.79500.79500.7950-
Mar 06, 20240.80000.80000.78000.78000.7800-
Mar 05, 20240.80000.80000.78500.78500.7850-
Mar 04, 20240.80000.80000.80000.80000.8000-
Mar 01, 20240.81000.87000.80500.80500.80501,172
Feb 29, 20240.81000.81000.80000.80000.8000-
Feb 28, 20240.80000.81000.80000.81000.8100-
Feb 27, 20240.81000.81000.80500.80500.8050-
Feb 26, 20240.81500.81500.81500.81500.8150-
Feb 23, 20240.79000.84000.79000.84000.8400-
Feb 22, 20240.79000.86000.78000.78000.7800788
Feb 21, 20240.77500.78000.77500.78000.7800-
Feb 20, 20240.76500.77500.76500.77500.7750-
Feb 19, 20240.75500.75500.74000.74000.7400-
Feb 16, 20240.74000.74000.74000.74000.7400-
Feb 15, 20240.74000.81500.72500.72500.725013
Feb 14, 20240.74500.74500.74000.74000.7400-
Feb 13, 20240.74500.74500.74000.74000.7400-
Feb 12, 20240.73000.73000.73000.73000.7300-
Feb 09, 20240.74500.74500.72500.72500.7250-
Feb 08, 20240.73000.78000.71500.71500.7150477
Feb 07, 20240.71000.73000.71000.73000.7300-
Feb 06, 20240.71000.71000.71000.71000.7100-
Feb 05, 20240.71000.76000.71000.76000.7600420
Feb 02, 20240.71000.76500.70500.70500.70502,100
Feb 01, 20240.73500.73500.69500.69500.6950-
Jan 31, 20240.73500.79500.72000.72000.72005,063
Jan 30, 20240.73500.73500.72500.72500.7250-
Jan 29, 20240.74500.74500.73000.73000.7300-
Jan 26, 20240.72000.75000.72000.75000.7500-
Jan 25, 20240.68500.70500.68500.70500.7050-
Jan 24, 20240.76500.78000.68000.68000.680024,664
Jan 23, 20240.80000.80000.75000.75000.7500-
Jan 22, 20240.85500.85500.85500.85500.8550-
Jan 19, 20240.92500.92500.90000.90000.9000-
Jan 18, 20240.92500.92500.89500.89500.8950-
Jan 17, 20240.92500.92500.90000.90000.9000-
Jan 16, 20240.94500.94500.91500.91500.9150-
Jan 15, 20240.93500.94500.93500.94500.9450-
Jan 12, 20240.92500.92500.92000.92000.9200-
Jan 11, 20240.93500.93500.91000.91000.9100-
Jan 10, 20240.98001.05000.94500.94500.9450397
Jan 09, 20241.01001.01000.95500.95500.9550-
Jan 08, 20241.03001.03001.03001.03001.0300-
Jan 05, 20241.04001.04001.01001.01001.0100-
Jan 04, 20241.04001.04001.04001.04001.0400-
Jan 03, 20241.03001.05001.03001.05001.0500-
Jan 02, 20240.97501.06000.97501.06001.0600-
Dec 29, 20230.91501.01000.91501.00001.000011,834
Dec 28, 20230.91500.98500.91500.95000.9500257
Dec 27, 20230.91500.91500.91500.91500.9150-
Dec 22, 20230.91500.91500.90500.90500.9050-
Dec 21, 20230.91500.91500.90500.90500.9050-
Dec 20, 20230.91500.91500.91500.91500.9150-
Dec 19, 20230.92000.92000.89500.89500.8950-
Dec 18, 20230.92000.92000.89500.89500.8950-
Dec 15, 20230.92500.96000.92500.96000.9600-
Dec 14, 20230.92000.92000.91000.91000.9100-
Dec 13, 20230.91000.96000.91000.96000.9600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...