SeaWorld Entertainment Inc (W2L.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:33PM CEST
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 06, 2024 | 47.80 | 47.80 | 46.60 | 46.60 | 46.60 | - |
| Sept 05, 2024 | 47.20 | 48.00 | 47.20 | 47.80 | 47.80 | - |
| Sept 04, 2024 | 45.20 | 46.60 | 45.20 | 46.60 | 46.60 | - |
| Sept 03, 2024 | 44.20 | 45.40 | 44.20 | 45.40 | 45.40 | - |
| Sept 02, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Aug 30, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Aug 29, 2024 | 44.00 | 44.40 | 43.40 | 44.20 | 44.20 | - |
| Aug 28, 2024 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | - |
| Aug 27, 2024 | 44.00 | 44.40 | 43.60 | 43.60 | 43.60 | - |
| Aug 26, 2024 | 43.40 | 44.60 | 43.40 | 44.40 | 44.40 | - |
| Aug 23, 2024 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | - |
| Aug 22, 2024 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | - |
| Aug 21, 2024 | 43.60 | 43.60 | 43.40 | 43.40 | 43.40 | - |
| Aug 20, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Aug 19, 2024 | 43.60 | 44.60 | 43.60 | 44.60 | 44.60 | - |
| Aug 16, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Aug 15, 2024 | 42.20 | 44.20 | 42.20 | 44.20 | 44.20 | - |
| Aug 14, 2024 | 42.60 | 42.60 | 42.00 | 42.00 | 42.00 | - |
| Aug 13, 2024 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | - |
| Aug 12, 2024 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | - |
| Aug 09, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Aug 08, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Aug 07, 2024 | 42.80 | 44.40 | 42.80 | 43.60 | 43.60 | - |
| Aug 06, 2024 | 43.00 | 43.00 | 42.60 | 43.00 | 43.00 | - |
| Aug 05, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Aug 02, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Aug 01, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Jul 31, 2024 | 48.60 | 49.20 | 48.60 | 49.20 | 49.20 | - |
| Jul 30, 2024 | 48.40 | 49.00 | 48.40 | 49.00 | 49.00 | - |
| Jul 29, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Jul 26, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jul 25, 2024 | 48.80 | 50.50 | 48.80 | 50.50 | 50.50 | - |
| Jul 24, 2024 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | - |
| Jul 23, 2024 | 53.00 | 53.00 | 51.00 | 51.50 | 51.50 | - |
| Jul 22, 2024 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | - |
| Jul 19, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 18, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Jul 17, 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - |
| Jul 16, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 15, 2024 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | - |
| Jul 12, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jul 11, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - |
| Jul 10, 2024 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | - |
| Jul 09, 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - |
| Jul 08, 2024 | 49.40 | 50.50 | 49.40 | 50.50 | 50.50 | - |
| Jul 05, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Jul 04, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jul 03, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Jul 02, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Jul 01, 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | - |
| Jun 28, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jun 27, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Jun 26, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Jun 25, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Jun 24, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Jun 21, 2024 | 47.00 | 47.80 | 47.00 | 47.80 | 47.80 | - |
| Jun 20, 2024 | 47.20 | 47.20 | 46.80 | 46.80 | 46.80 | - |
| Jun 19, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Jun 18, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Jun 17, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Jun 14, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Jun 13, 2024 | 48.00 | 48.00 | 47.40 | 47.40 | 47.40 | - |
| Jun 12, 2024 | 46.80 | 47.80 | 46.80 | 47.80 | 47.80 | - |
| Jun 11, 2024 | 46.20 | 46.60 | 46.20 | 46.60 | 46.60 | - |
| Jun 10, 2024 | 46.60 | 46.60 | 46.20 | 46.20 | 46.20 | - |
| Jun 07, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Jun 06, 2024 | 47.80 | 47.80 | 46.80 | 47.00 | 47.00 | - |
| Jun 05, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jun 04, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Jun 03, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| May 31, 2024 | 46.80 | 47.00 | 46.80 | 46.80 | 46.80 | - |
| May 30, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| May 29, 2024 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | - |
| May 28, 2024 | 46.20 | 46.20 | 45.80 | 45.80 | 45.80 | - |
| May 27, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| May 24, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| May 23, 2024 | 46.40 | 46.40 | 45.80 | 46.00 | 46.00 | - |
| May 22, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| May 21, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| May 20, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| May 17, 2024 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | - |
| May 16, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| May 15, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| May 14, 2024 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | - |
| May 13, 2024 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | - |
| May 10, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| May 09, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| May 08, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| May 07, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| May 06, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| May 03, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| May 02, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Apr 30, 2024 | 47.80 | 48.00 | 47.80 | 48.00 | 48.00 | - |
| Apr 29, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Apr 26, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Apr 25, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Apr 24, 2024 | 49.20 | 49.20 | 48.60 | 48.80 | 48.80 | - |
| Apr 23, 2024 | 48.40 | 49.40 | 48.40 | 49.40 | 49.40 | - |
| Apr 22, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Apr 19, 2024 | 47.80 | 48.00 | 47.80 | 48.00 | 48.00 | - |
| *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.