Singapore markets closed

SCOR SE (SCR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
23.66-0.38 (-1.58%)
At close: 05:36PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202424.1024.1423.3623.6623.66899,512
27 Jun 202424.3224.4023.9424.0424.04704,810
26 Jun 202425.2625.4624.3824.3824.38643,291
25 Jun 202425.5225.5425.2425.2825.28450,415
24 Jun 202425.6625.7225.2225.5625.56478,850
21 Jun 202426.0226.1625.7025.8625.86567,454
20 Jun 202425.7626.1825.6426.0426.04450,954
19 Jun 202425.3425.6625.3025.6625.66351,124
18 Jun 202425.0825.4224.8425.2825.28308,707
17 Jun 202424.5024.9424.4624.9424.94462,382
14 Jun 202425.0025.1224.2624.5424.54908,268
13 Jun 202425.7025.7225.0425.0425.04379,265
12 Jun 202425.4425.9625.3225.7225.72357,798
11 Jun 202425.8025.9225.4025.5025.50437,335
10 Jun 202425.9826.1025.4025.6625.66470,452
07 Jun 202426.5626.6226.2426.2426.24275,869
06 Jun 202426.2026.5226.1626.5226.52299,559
05 Jun 202426.3026.4826.1826.1826.18335,590
04 Jun 202426.7826.7826.3626.4826.48383,824
03 Jun 202426.9027.1626.6826.8026.80473,328
31 May 202426.2626.5626.2026.4826.48666,684
30 May 202426.3026.4225.9826.0026.00372,546
29 May 202426.8026.8226.3426.3426.34418,197
28 May 202427.3027.6426.7626.8226.82322,383
27 May 202427.4427.6027.2227.2827.28267,287
24 May 202427.0027.3626.8427.2827.28304,913
23 May 202427.3027.6427.1627.1627.16411,585
22 May 202427.4427.6427.2027.2027.20321,075
21 May 202427.6028.6627.0627.3427.341,186,389
21 May 20241.8 Dividend
20 May 202429.5429.7228.9829.2027.401,013,703
17 May 202429.7630.6028.1230.2228.362,333,740
16 May 202431.2432.1831.2432.1830.20379,431
15 May 202431.2431.5031.0431.1429.22277,938
14 May 202431.6431.6431.0631.2429.31332,399
13 May 202432.3632.4831.6631.6629.71345,846
10 May 202432.0032.4432.0032.2830.29408,627
09 May 202431.7232.0431.7031.9029.93267,173
08 May 202431.4431.9031.3631.7829.82365,222
07 May 202430.6631.4230.4231.3829.45367,212
06 May 202429.9030.5029.9030.4628.58265,828
03 May 202430.2630.2829.5829.7827.94300,238
02 May 202430.7030.9030.0230.0228.17469,074
30 Apr 202431.6031.7230.5630.6428.75503,829
29 Apr 202430.5631.6230.5631.3629.43564,311
26 Apr 202430.4230.6030.2030.4028.53232,333
25 Apr 202430.8630.9030.1230.2628.39274,461
24 Apr 202430.6430.8430.5630.7428.85297,612
23 Apr 202429.7030.6829.6230.6028.71414,394
22 Apr 202429.4029.7229.1629.5227.70284,464
19 Apr 202429.1029.1828.6429.1827.38322,269
18 Apr 202429.3229.4629.0229.2627.46305,906
17 Apr 202429.4629.7229.2829.2827.48295,283
16 Apr 202429.5629.6229.2029.3827.57303,280
15 Apr 202429.7630.1229.6629.9028.06255,669
12 Apr 202429.7830.1829.3829.5827.76332,241
11 Apr 202429.9029.9629.2629.6627.83295,156
10 Apr 202429.6029.9029.0829.9028.06508,928
09 Apr 202430.4630.4629.2029.2827.48651,778
08 Apr 202430.3031.0030.3030.5828.69314,136
05 Apr 202430.4630.4830.1630.2628.39355,815
04 Apr 202431.0431.2030.7430.7428.85290,588
03 Apr 202431.1631.4030.6630.9629.05514,141
02 Apr 202431.9832.4431.0631.1229.20591,884
28 Mar 202431.6132.2231.4832.0730.09660,499
27 Mar 202430.5330.7130.2330.6028.71422,164
26 Mar 202429.8230.3629.5030.2628.39346,177
25 Mar 202429.6329.9729.4329.8628.02320,628
22 Mar 202429.8430.0029.5529.7127.88330,218
21 Mar 202430.8731.0029.8829.9028.06485,150
20 Mar 202431.0231.1130.4630.7228.83292,528
19 Mar 202431.2231.4530.9731.1429.22636,647
18 Mar 202430.4131.6530.4031.3029.37753,588
15 Mar 202429.1830.5529.1630.4228.541,795,748
14 Mar 202428.6029.2128.5129.1727.37315,512
13 Mar 202429.0629.1428.5528.6226.86435,070
12 Mar 202428.9229.2328.6629.0627.27258,117
11 Mar 202428.2028.7727.9528.6926.92404,058
08 Mar 202428.5328.9028.2528.3726.62279,053
07 Mar 202429.0729.4928.5728.5726.81476,580
06 Mar 202428.8030.3928.6129.5527.73991,442
05 Mar 202426.9427.3126.8427.3025.62248,317
04 Mar 202427.4027.4726.9827.0625.39352,361
01 Mar 202428.1028.2327.4727.4725.78395,816
29 Feb 202428.2628.5328.1628.1826.44367,072
28 Feb 202428.2028.4228.1028.2326.49180,532
27 Feb 202428.3328.3327.7828.1026.37237,923
26 Feb 202428.6628.8128.2028.3026.56213,883
23 Feb 202428.4828.8928.3528.7026.93190,143
22 Feb 202428.0028.7128.0028.5326.77222,380
21 Feb 202427.8928.0627.7027.7926.08144,002
20 Feb 202427.2827.9626.9727.8926.17338,941
19 Feb 202427.9527.9527.4027.4325.74308,385
16 Feb 202428.4328.7027.9928.0226.29255,353
15 Feb 202428.4028.5228.0028.4626.71269,029
14 Feb 202428.6628.8028.3628.3626.61222,837
13 Feb 202428.3628.6428.2128.6426.87238,275
12 Feb 202428.5328.5928.2028.3626.61238,514
09 Feb 202428.3828.7028.1028.4426.69316,255
08 Feb 202428.6028.7328.2928.4626.71336,502
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...