Singapore markets open in 6 hours 12 minutes

Solvay SA (SOL.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
31.56+0.31 (+0.99%)
At close: 08:09AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202431.5631.5631.5631.5631.56-
20 Jun 202431.2531.2531.2531.2531.25-
19 Jun 202431.1331.3231.1331.3231.3260
18 Jun 202431.3831.3831.3831.3831.38-
17 Jun 202430.5830.5830.5830.5830.58-
14 Jun 202431.9131.9131.9131.9131.91-
13 Jun 202432.6432.6432.6432.6432.64-
12 Jun 202432.0032.0032.0032.0032.00-
11 Jun 202431.5031.5031.5031.5031.50-
10 Jun 202430.7730.7730.7730.7730.77-
07 Jun 202430.7830.7830.7830.7830.78-
06 Jun 202430.7730.7730.7730.7730.77-
05 Jun 202431.2231.2231.2231.2231.22-
04 Jun 202431.5731.6531.5731.6531.653
03 Jun 202433.0133.0133.0133.0133.01-
03 Jun 20240.81 Dividend
31 May 202433.9733.9733.9733.9733.16-
30 May 202434.2034.2034.2034.2033.38-
29 May 202434.1234.1234.1234.1233.31-
28 May 202434.3934.4334.3934.4333.61100
27 May 202434.3734.3734.3734.3733.55-
24 May 202434.1934.1934.1934.1933.37-
23 May 202433.6133.6133.6133.6132.81-
22 May 202433.3033.3033.3033.3032.51-
21 May 202433.6533.6533.6533.6532.85-
20 May 202433.9133.9133.8633.8633.05100
17 May 202432.8032.8032.8032.8032.02-
16 May 202434.0034.0034.0034.0033.19-
15 May 202434.2734.2734.2734.2733.45-
14 May 202433.9533.9533.9533.9533.14-
13 May 202433.5733.5733.5733.5732.77-
10 May 202434.3434.3434.3434.3433.52-
09 May 202434.1034.1034.1034.1033.29-
08 May 202434.5534.5534.5534.5533.73-
07 May 202430.6535.0830.6535.0834.24150
06 May 202430.0730.6130.0730.6129.88150
03 May 202430.3330.3330.3330.3329.61-
02 May 202430.3130.3130.3130.3129.59-
30 Apr 202430.7330.7330.5530.5529.82150
29 Apr 202430.4931.0030.4931.0030.26150
26 Apr 202429.9029.9029.9029.9029.19-
25 Apr 202430.7730.7730.7730.7730.04-
24 Apr 202430.8830.8830.8830.8830.14-
23 Apr 202431.5631.5631.1331.1330.3930
22 Apr 202431.0831.0831.0831.0830.3415
19 Apr 202430.1930.1930.1930.1929.47-
18 Apr 202429.9129.9129.9129.9129.20-
17 Apr 202428.3628.3628.3628.3627.68-
16 Apr 202428.8428.8428.8428.8428.15-
15 Apr 202429.1129.1129.1129.1128.42-
12 Apr 202429.2529.2529.2529.2528.55-
11 Apr 202428.2028.2028.2028.2027.53-
10 Apr 202428.3928.8628.3928.8628.17108
09 Apr 202428.2028.2028.2028.2027.53-
08 Apr 202427.4027.4027.4027.4026.75-
05 Apr 202427.3227.3227.3227.3226.67-
04 Apr 202427.8127.8127.8127.8127.15-
03 Apr 202425.3925.3925.3925.3924.78-
02 Apr 202425.1425.1425.1425.1424.54-
28 Mar 202424.8624.8624.8624.8624.27-
27 Mar 202424.4024.4024.4024.4023.82-
26 Mar 202424.9424.9424.9424.9424.35-
25 Mar 202424.3724.3724.3724.3723.79-
22 Mar 202423.9823.9823.9823.9823.41-
21 Mar 202424.1524.1524.1524.1523.57-
20 Mar 202423.4423.4423.4423.4422.88-
19 Mar 202423.2623.2623.2623.2622.71-
18 Mar 202423.0723.0723.0723.0722.52-
15 Mar 202423.6223.6223.6223.6223.06-
14 Mar 202424.4324.4324.4324.4323.85-
13 Mar 202424.2924.2924.2924.2923.71-
12 Mar 202424.0424.0424.0424.0423.47-
11 Mar 202423.4823.4823.4823.4822.92-
08 Mar 202423.3723.3723.3723.3722.81-
07 Mar 202423.3223.5823.3223.5823.0250
06 Mar 202423.4323.7423.4323.7423.171,600
05 Mar 202423.1123.1123.1123.1122.56-
04 Mar 202424.1124.1124.1124.1123.54-
01 Mar 202423.1023.1023.1023.1022.55-
29 Feb 202423.5023.5023.5023.5022.94-
28 Feb 202423.5723.5723.5723.5723.01-
27 Feb 202423.2823.2823.2823.2822.72-
26 Feb 202423.7523.7523.7523.7523.18-
23 Feb 202424.1724.1724.1724.1723.59-
22 Feb 202424.1024.1024.1024.1023.53-
21 Feb 202423.9923.9923.9923.9923.42-
20 Feb 202423.5023.5023.5023.5022.94-
19 Feb 202423.8523.8523.8523.8523.28-
16 Feb 202423.9323.9323.9323.9323.36-
15 Feb 202423.4623.4623.4623.4622.90-
14 Feb 202423.0423.0423.0423.0422.49-
13 Feb 202422.6422.6422.6422.6422.10-
12 Feb 202422.3422.3422.3422.3421.81-
09 Feb 202422.7522.7522.7522.7522.21-
08 Feb 202422.6122.6122.6122.6122.07-
07 Feb 202423.3423.3423.3423.3422.78-
06 Feb 202423.5923.5923.5923.5923.03-
05 Feb 202424.2924.2924.2924.2923.71-
02 Feb 202424.6424.6424.6424.6424.05-
01 Feb 202425.1525.1525.1525.1524.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...