Skandinaviska Enskilda Banken AB (SEBC.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 21, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Sept 20, 2023 | 10.64 | 10.86 | 10.64 | 10.78 | 10.78 | - |
| Sept 19, 2023 | 10.68 | 10.82 | 10.68 | 10.82 | 10.82 | - |
| Sept 18, 2023 | 10.76 | 10.86 | 10.74 | 10.74 | 10.74 | - |
| Sept 15, 2023 | 10.86 | 10.90 | 10.86 | 10.90 | 10.90 | - |
| Sept 14, 2023 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | - |
| Sept 13, 2023 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | - |
| Sept 12, 2023 | 10.70 | 10.70 | 10.66 | 10.66 | 10.66 | - |
| Sept 11, 2023 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | - |
| Sept 08, 2023 | 10.74 | 10.80 | 10.60 | 10.66 | 10.66 | - |
| Sept 07, 2023 | 10.72 | 10.88 | 10.64 | 10.64 | 10.64 | - |
| Sept 06, 2023 | 10.80 | 10.80 | 10.66 | 10.66 | 10.66 | - |
| Sept 05, 2023 | 10.74 | 10.86 | 10.72 | 10.86 | 10.86 | - |
| Sept 04, 2023 | 10.74 | 10.92 | 10.74 | 10.88 | 10.88 | - |
| Sept 01, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Aug 31, 2023 | 10.66 | 10.76 | 10.66 | 10.76 | 10.76 | - |
| Aug 30, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Aug 29, 2023 | 10.66 | 10.70 | 10.60 | 10.70 | 10.70 | - |
| Aug 28, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Aug 25, 2023 | 10.48 | 10.52 | 10.40 | 10.52 | 10.52 | - |
| Aug 24, 2023 | 10.50 | 10.52 | 10.36 | 10.36 | 10.36 | - |
| Aug 23, 2023 | 10.58 | 10.66 | 10.42 | 10.42 | 10.42 | - |
| Aug 22, 2023 | 10.68 | 10.72 | 10.60 | 10.66 | 10.66 | - |
| Aug 21, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Aug 18, 2023 | 10.84 | 10.84 | 10.58 | 10.58 | 10.58 | - |
| Aug 17, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Aug 16, 2023 | 10.94 | 10.96 | 10.86 | 10.96 | 10.96 | - |
| Aug 15, 2023 | 11.14 | 11.14 | 10.94 | 10.94 | 10.94 | - |
| Aug 14, 2023 | 11.12 | 11.12 | 11.08 | 11.08 | 11.08 | - |
| Aug 11, 2023 | 11.20 | 11.24 | 11.20 | 11.24 | 11.24 | - |
| Aug 10, 2023 | 11.16 | 11.36 | 11.16 | 11.36 | 11.36 | - |
| Aug 09, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Aug 08, 2023 | 11.30 | 11.30 | 10.98 | 10.98 | 10.98 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 11.08 | 11.28 | 11.08 | 11.28 | 11.28 | - |
| Aug 03, 2023 | 11.02 | 11.02 | 10.96 | 10.96 | 10.96 | - |
| Aug 02, 2023 | 11.32 | 11.32 | 11.00 | 11.00 | 11.00 | - |
| Aug 01, 2023 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | - |
| Jul 31, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Jul 28, 2023 | 11.46 | 11.46 | 11.38 | 11.42 | 11.42 | - |
| Jul 27, 2023 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - |
| Jul 26, 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Jul 25, 2023 | 11.54 | 11.64 | 11.54 | 11.64 | 11.64 | - |
| Jul 24, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jul 21, 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Jul 20, 2023 | 11.46 | 11.52 | 11.46 | 11.46 | 11.46 | - |
| Jul 19, 2023 | 11.54 | 11.58 | 11.48 | 11.58 | 11.58 | - |
| Jul 18, 2023 | 11.44 | 11.60 | 11.44 | 11.60 | 11.60 | - |
| Jul 17, 2023 | 11.38 | 11.50 | 11.32 | 11.48 | 11.48 | - |
| Jul 14, 2023 | 11.28 | 11.38 | 11.22 | 11.34 | 11.34 | - |
| Jul 13, 2023 | 11.00 | 11.14 | 10.98 | 11.14 | 11.14 | - |
| Jul 12, 2023 | 10.66 | 10.86 | 10.66 | 10.84 | 10.84 | - |
| Jul 11, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Jul 10, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jul 07, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Jul 06, 2023 | 10.72 | 10.72 | 10.62 | 10.62 | 10.62 | - |
| Jul 05, 2023 | 10.68 | 10.78 | 10.68 | 10.72 | 10.72 | - |
| Jul 04, 2023 | 10.50 | 10.72 | 10.50 | 10.72 | 10.72 | - |
| Jul 03, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Jun 30, 2023 | 10.46 | 10.60 | 10.46 | 10.54 | 10.54 | - |
| Jun 29, 2023 | 10.24 | 10.44 | 10.24 | 10.42 | 10.42 | - |
| Jun 28, 2023 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | - |
| Jun 27, 2023 | 10.34 | 10.34 | 10.12 | 10.12 | 10.12 | - |
| Jun 26, 2023 | 10.38 | 10.38 | 10.32 | 10.32 | 10.32 | - |
| Jun 23, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Jun 22, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Jun 21, 2023 | 10.64 | 10.72 | 10.60 | 10.60 | 10.60 | - |
| Jun 20, 2023 | 10.56 | 10.60 | 10.56 | 10.60 | 10.60 | - |
| Jun 19, 2023 | 10.74 | 10.74 | 10.64 | 10.64 | 10.64 | - |
| Jun 16, 2023 | 10.80 | 11.04 | 10.80 | 10.94 | 10.94 | - |
| Jun 15, 2023 | 10.76 | 10.94 | 10.76 | 10.86 | 10.86 | - |
| Jun 14, 2023 | 11.08 | 11.08 | 10.88 | 10.94 | 10.94 | - |
| Jun 13, 2023 | 11.04 | 11.16 | 10.88 | 10.88 | 10.88 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 10.70 | 10.76 | 10.70 | 10.72 | 10.72 | - |
| Jun 08, 2023 | 10.80 | 10.84 | 10.74 | 10.84 | 10.84 | - |
| Jun 07, 2023 | 10.66 | 10.94 | 10.66 | 10.94 | 10.94 | - |
| Jun 06, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Jun 05, 2023 | 10.78 | 10.90 | 10.78 | 10.90 | 10.90 | - |
| Jun 02, 2023 | 10.60 | 10.88 | 10.60 | 10.74 | 10.74 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 10.38 | 10.50 | 10.34 | 10.50 | 10.50 | - |
| May 30, 2023 | 10.52 | 10.62 | 10.52 | 10.56 | 10.56 | - |
| May 29, 2023 | 10.62 | 10.66 | 10.54 | 10.54 | 10.54 | - |
| May 26, 2023 | 10.50 | 10.62 | 10.50 | 10.62 | 10.62 | - |
| May 25, 2023 | 10.56 | 10.60 | 10.54 | 10.56 | 10.56 | - |
| May 24, 2023 | 10.88 | 10.88 | 10.66 | 10.72 | 10.72 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 10.88 | 10.90 | 10.88 | 10.90 | 10.90 | - |
| May 19, 2023 | 11.02 | 11.02 | 10.90 | 10.90 | 10.90 | - |
| May 18, 2023 | 11.06 | 11.06 | 10.96 | 10.96 | 10.96 | - |
| May 17, 2023 | 11.08 | 11.08 | 10.94 | 10.96 | 10.96 | - |
| May 16, 2023 | 11.06 | 11.12 | 11.00 | 11.12 | 11.12 | - |
| May 15, 2023 | 11.04 | 11.04 | 10.94 | 10.98 | 10.98 | - |
| May 12, 2023 | 10.94 | 11.26 | 10.94 | 11.24 | 11.24 | - |
| May 11, 2023 | 10.82 | 10.90 | 10.82 | 10.90 | 10.90 | - |
| May 10, 2023 | 11.08 | 11.08 | 10.78 | 10.78 | 10.78 | - |
| May 09, 2023 | 11.22 | 11.28 | 11.10 | 11.10 | 11.10 | - |
| May 08, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| May 05, 2023 | 11.00 | 11.30 | 10.98 | 11.30 | 11.30 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
