Yahoo

Mail

Singapore markets close in 57 minutes

Straits Times Index
3,435.47
+19.96(+0.58%)
Nikkei
40,913.65
+332.89(+0.82%)
Hang Seng
18,018.38
+39.81(+0.22%)
FTSE 100
8,219.05
+47.93(+0.59%)
Bitcoin USD
58,222.79
-2,534.44(-4.17%)
CMC Crypto 200
1,224.17
-37.02(-2.93%)

Semperit Aktiengesellschaft Holding (SEM.VI)

Vienna - Vienna Delayed price. Currency in EUR

Add to watchlist

10.72

+0.14

(+1.32%)

As of 09:45AM CEST. Market open.

Time period:

04 Jul 2023 - 04 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Jul 2024	10.60	10.72	10.60	10.72	10.72	1,391
03 Jul 2024	10.92	10.92	10.56	10.58	10.58	12,589
02 Jul 2024	11.10	11.12	10.66	10.72	10.72	21,832
01 Jul 2024	11.00	11.28	11.00	11.14	11.14	14,978
28 Jun 2024	10.88	10.90	10.74	10.86	10.86	13,357
27 Jun 2024	11.16	11.20	10.74	10.74	10.74	28,652
26 Jun 2024	11.24	11.24	11.16	11.16	11.16	11,147
25 Jun 2024	11.30	11.30	11.22	11.22	11.22	4,942
24 Jun 2024	11.50	11.50	11.22	11.22	11.22	22,585
21 Jun 2024	11.46	11.48	11.40	11.40	11.40	11,411
20 Jun 2024	11.42	11.52	11.40	11.42	11.42	5,452
19 Jun 2024	11.58	11.58	11.42	11.42	11.42	4,387
18 Jun 2024	11.60	11.64	11.44	11.48	11.48	9,502
17 Jun 2024	11.48	11.60	11.42	11.42	11.42	10,996
14 Jun 2024	11.50	11.70	11.46	11.48	11.48	12,042
13 Jun 2024	11.88	11.88	11.62	11.64	11.64	8,821
12 Jun 2024	11.44	11.88	11.44	11.80	11.80	27,914
11 Jun 2024	11.76	11.76	11.40	11.50	11.50	13,097
10 Jun 2024	11.80	11.80	11.48	11.50	11.50	16,281
07 Jun 2024	11.76	11.76	11.58	11.70	11.70	9,721
06 Jun 2024	11.60	11.76	11.58	11.68	11.68	5,956
05 Jun 2024	11.80	11.80	11.60	11.60	11.60	7,666
04 Jun 2024	11.72	11.84	11.68	11.68	11.68	3,576
03 Jun 2024	11.90	11.90	11.70	11.72	11.72	10,049
31 May 2024	11.90	11.90	11.72	11.78	11.78	7,244
30 May 2024	11.80	11.90	11.76	11.88	11.88	9,623
29 May 2024	11.68	11.92	11.68	11.84	11.84	18,585
28 May 2024	11.66	11.90	11.66	11.70	11.70	13,313
27 May 2024	11.56	11.78	11.56	11.78	11.78	7,077
24 May 2024	11.60	11.62	11.50	11.52	11.52	16,069
23 May 2024	11.66	11.66	11.46	11.50	11.50	10,422
22 May 2024	11.64	11.70	11.44	11.66	11.66	16,926
21 May 2024	11.78	11.78	11.52	11.70	11.70	18,516
20 May 2024	11.88	11.92	11.80	11.82	11.82	9,829
17 May 2024	11.80	11.90	11.70	11.88	11.88	27,604
16 May 2024	11.90	11.94	11.76	11.86	11.86	13,233
15 May 2024	11.80	12.12	11.72	11.86	11.86	43,593
14 May 2024	11.52	11.68	11.50	11.66	11.66	11,107
13 May 2024	11.70	11.70	11.52	11.52	11.52	7,825
10 May 2024	11.70	11.76	11.54	11.70	11.70	13,566
09 May 2024	11.64	11.66	11.48	11.66	11.66	7,840
08 May 2024	11.52	11.68	11.42	11.68	11.68	10,051
07 May 2024	11.48	11.58	11.30	11.44	11.44	10,667
06 May 2024	11.52	11.60	11.30	11.40	11.40	11,548
03 May 2024	11.36	11.68	11.32	11.60	11.60	14,603
02 May 2024	11.70	11.80	11.30	11.40	11.40	13,963
30 Apr 2024	11.70	11.80	11.52	11.62	11.62	11,921
29 Apr 2024	11.56	11.78	11.48	11.60	11.60	17,720
26 Apr 2024	11.58	11.68	11.48	11.48	11.48	13,746
25 Apr 2024	11.72	11.78	11.42	11.50	11.50	22,329
25 Apr 2024	0.5 Dividend
24 Apr 2024	12.00	12.00	11.74	11.80	11.30	32,012
23 Apr 2024	12.00	12.00	11.72	11.90	11.40	33,907
22 Apr 2024	11.86	11.88	11.72	11.80	11.30	7,298
19 Apr 2024	11.88	11.94	11.66	11.78	11.28	19,349
18 Apr 2024	11.84	11.84	11.64	11.74	11.24	12,111
17 Apr 2024	11.94	12.08	11.70	11.76	11.26	18,339
16 Apr 2024	12.00	12.02	11.76	12.02	11.51	34,437
15 Apr 2024	11.78	12.24	11.64	12.16	11.64	50,457
12 Apr 2024	11.94	12.12	11.72	11.72	11.22	16,227
11 Apr 2024	12.18	12.18	11.84	11.86	11.36	31,236
10 Apr 2024	12.18	12.20	12.06	12.10	11.59	10,892
09 Apr 2024	11.98	12.18	11.86	12.10	11.59	22,626
08 Apr 2024	11.68	12.06	11.62	11.94	11.43	33,107
05 Apr 2024	11.76	11.90	11.60	11.62	11.13	22,120
04 Apr 2024	11.98	12.08	11.56	11.66	11.17	25,729
03 Apr 2024	11.76	12.12	11.64	11.90	11.40	25,227
02 Apr 2024	12.50	12.68	11.74	11.74	11.24	52,258
28 Mar 2024	11.10	12.26	11.02	12.26	11.74	123,142
27 Mar 2024	11.10	11.36	11.00	11.10	10.63	49,749
26 Mar 2024	11.26	11.26	11.00	11.10	10.63	23,216
25 Mar 2024	11.30	11.34	11.20	11.26	10.78	20,295
22 Mar 2024	11.42	11.48	11.26	11.34	10.86	25,007
21 Mar 2024	11.32	11.42	11.16	11.34	10.86	36,032
20 Mar 2024	11.40	11.52	11.24	11.24	10.76	21,251
19 Mar 2024	12.02	12.04	11.32	11.32	10.84	67,718
18 Mar 2024	11.50	11.72	11.28	11.34	10.86	30,807
15 Mar 2024	11.80	11.80	11.28	11.28	10.80	38,899
14 Mar 2024	12.14	12.18	11.70	11.70	11.20	32,073
13 Mar 2024	12.18	12.30	12.06	12.06	11.55	14,408
12 Mar 2024	12.20	12.24	12.10	12.10	11.59	7,630
11 Mar 2024	12.02	12.18	12.02	12.12	11.61	8,300
08 Mar 2024	12.06	12.34	12.00	12.02	11.51	24,212
07 Mar 2024	12.16	12.20	12.04	12.04	11.53	14,516
06 Mar 2024	12.38	12.38	12.10	12.10	11.59	11,967
05 Mar 2024	12.48	12.48	12.08	12.36	11.84	14,242
04 Mar 2024	12.76	12.82	12.30	12.32	11.80	15,247
01 Mar 2024	12.82	12.82	12.40	12.56	12.03	33,348
29 Feb 2024	13.18	13.44	12.56	12.56	12.03	256,337
28 Feb 2024	13.38	13.46	13.22	13.36	12.79	7,010
27 Feb 2024	13.28	13.40	13.02	13.28	12.72	12,903
26 Feb 2024	13.16	13.26	13.00	13.26	12.70	24,448
23 Feb 2024	13.34	13.74	13.06	13.16	12.60	25,577
22 Feb 2024	14.10	14.10	13.30	13.30	12.74	22,485
21 Feb 2024	13.44	13.72	13.26	13.58	13.00	17,839
20 Feb 2024	13.60	13.68	13.36	13.40	12.83	17,355
19 Feb 2024	13.86	14.02	13.62	13.74	13.16	12,527
16 Feb 2024	13.60	13.90	13.60	13.80	13.22	21,229
15 Feb 2024	13.48	13.78	13.48	13.66	13.08	15,715
14 Feb 2024	13.30	13.64	13.22	13.54	12.97	9,784
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,435.47+19.96(+0.58%)

Nikkei40,913.65+332.89(+0.82%)

Hang Seng18,018.38+39.81(+0.22%)

FTSE 1008,219.05+47.93(+0.59%)

Bitcoin USD58,222.79-2,534.44(-4.17%)

CMC Crypto 2001,224.17-37.02(-2.93%)

Semperit Aktiengesellschaft Holding (SEM.VI)

Straits Times Index
3,435.47
+19.96(+0.58%)

Nikkei
40,913.65
+332.89(+0.82%)

Hang Seng
18,018.38
+39.81(+0.22%)

FTSE 100
8,219.05
+47.93(+0.59%)

Bitcoin USD
58,222.79
-2,534.44(-4.17%)

CMC Crypto 200
1,224.17
-37.02(-2.93%)