Singapore markets closed

Securitas AB (S7MB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
9.29+0.11 (+1.18%)
As of 08:03AM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20249.299.299.299.299.29100
17 Jun 20249.189.189.189.189.18-
14 Jun 20249.409.409.409.409.40-
13 Jun 20249.529.529.529.529.52-
12 Jun 20249.359.359.359.359.35-
11 Jun 20249.559.559.559.559.55-
10 Jun 20249.439.439.439.439.43-
07 Jun 20249.729.729.729.729.72-
06 Jun 20249.719.719.719.719.71-
05 Jun 20249.509.699.509.699.69100
04 Jun 20249.489.489.489.489.48-
03 Jun 20249.599.599.599.599.59-
31 May 20249.469.469.469.469.46-
30 May 20249.469.469.469.469.46-
29 May 20249.759.759.759.759.75-
28 May 20249.789.789.789.789.78-
27 May 20249.879.879.879.879.87-
24 May 20249.699.699.699.699.69-
23 May 20249.439.439.439.439.43-
22 May 20249.469.469.469.469.46-
21 May 20249.479.479.479.479.47-
20 May 20249.359.359.359.359.35-
17 May 20249.399.399.399.399.39-
16 May 20249.479.479.479.479.47-
15 May 20249.359.359.359.359.35-
14 May 20249.249.249.249.249.24-
13 May 20249.269.269.269.269.26-
10 May 20249.129.129.129.129.12-
10 May 20241.9 Dividend
09 May 20249.129.129.129.127.22-
08 May 20249.549.549.549.547.55-
07 May 20249.589.589.589.587.59-
06 May 20249.449.449.449.447.48-
03 May 20249.329.329.329.327.38-
02 May 20249.339.339.339.337.38-
30 Apr 20249.399.399.399.397.44-
29 Apr 20249.419.419.419.417.45-
26 Apr 20249.449.449.449.447.48-
25 Apr 20249.559.559.559.557.56-
24 Apr 20249.839.839.839.837.78-
23 Apr 20249.549.549.549.547.55-
22 Apr 20249.369.369.369.367.41-
19 Apr 20249.239.239.239.237.31-
18 Apr 20249.339.339.339.337.39-
17 Apr 20249.279.279.279.277.34-
16 Apr 20249.399.399.399.397.43-
15 Apr 20249.399.399.399.397.43-
12 Apr 20249.479.479.479.477.49-
11 Apr 20249.539.539.539.537.54-
10 Apr 20249.579.579.579.577.58-
09 Apr 20249.579.579.579.577.58-
08 Apr 20249.559.559.559.557.56-
05 Apr 20249.499.499.499.497.51-
04 Apr 20249.679.679.679.677.65-
03 Apr 20249.619.619.619.617.61-
02 Apr 20249.519.519.519.517.53-
28 Mar 20249.599.599.529.527.5450
27 Mar 20249.659.659.659.657.64-
26 Mar 20249.519.519.519.517.53-
25 Mar 20249.409.409.409.407.44-
22 Mar 20249.419.419.419.417.45-
21 Mar 20249.419.419.419.417.45-
20 Mar 20249.489.489.489.487.51-
19 Mar 20249.539.539.539.537.54-
18 Mar 20249.489.489.489.487.51-
15 Mar 20249.499.499.499.497.52-
14 Mar 20249.599.599.599.597.59-
13 Mar 20249.669.669.669.667.65-
12 Mar 20249.719.719.719.717.68-
11 Mar 20249.699.699.699.697.67-
08 Mar 20249.679.679.679.677.65-
07 Mar 202410.0310.0310.0310.037.94-
06 Mar 20249.949.949.949.947.87-
05 Mar 202410.0210.0210.0210.027.93-
04 Mar 202410.1210.1210.1210.128.01-
01 Mar 20249.929.929.929.927.85-
29 Feb 20249.889.889.889.887.82-
28 Feb 20249.789.789.789.787.75-
27 Feb 20249.599.599.599.597.59-
26 Feb 20249.589.589.589.587.58-
23 Feb 20249.469.469.469.467.49-
22 Feb 20249.559.559.559.557.56-
21 Feb 20249.569.569.569.567.57-
20 Feb 20249.449.449.449.447.48-
19 Feb 20249.449.449.449.447.48-
16 Feb 20249.359.359.359.357.40-
15 Feb 20249.399.399.399.397.44-
14 Feb 20249.149.149.149.147.24-
13 Feb 20249.419.419.419.417.45-
12 Feb 20249.359.359.359.357.40-
09 Feb 20249.469.469.469.467.49-
08 Feb 20249.009.009.009.007.13-
07 Feb 20248.678.678.678.676.87-
06 Feb 20248.658.658.658.656.85-
05 Feb 20248.898.898.898.897.04-
02 Feb 20248.898.898.898.897.04-
01 Feb 20248.908.908.908.907.05-
31 Jan 20248.878.878.878.877.02-
30 Jan 20248.808.808.808.806.97-
29 Jan 20248.788.788.788.786.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...