Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,098.50 -873.76 (-1.37%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Surteco Group SE (SUR.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | 176 |
| 25 Apr 2024 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 967 |
| 24 Apr 2024 | 15.40 | 15.40 | 15.10 | 15.40 | 15.40 | 1,816 |
| 23 Apr 2024 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | 57 |
| 22 Apr 2024 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 104 |
| 19 Apr 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 1,051 |
| 18 Apr 2024 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | 464 |
| 17 Apr 2024 | 16.00 | 16.00 | 15.70 | 16.00 | 16.00 | 246 |
| 16 Apr 2024 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 691 |
| 15 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 635 |
| 12 Apr 2024 | 15.10 | 15.80 | 15.10 | 15.70 | 15.70 | 1,147 |
| 11 Apr 2024 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | 158 |
| 10 Apr 2024 | 17.00 | 17.00 | 15.60 | 15.70 | 15.70 | 2,252 |
| 09 Apr 2024 | 15.80 | 16.80 | 15.80 | 16.80 | 16.80 | 500 |
| 08 Apr 2024 | 15.10 | 15.50 | 14.40 | 15.50 | 15.50 | 1,996 |
| 05 Apr 2024 | 14.40 | 15.20 | 14.30 | 15.20 | 15.20 | 2,419 |
| 04 Apr 2024 | 13.90 | 14.20 | 13.60 | 14.20 | 14.20 | 3,076 |
| 03 Apr 2024 | 13.90 | 14.00 | 13.70 | 13.90 | 13.90 | 367 |
| 02 Apr 2024 | 14.00 | 14.10 | 13.70 | 14.00 | 14.00 | 3,717 |
| 28 Mar 2024 | 13.60 | 14.10 | 13.60 | 14.10 | 14.10 | 359 |
| 27 Mar 2024 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | 1,216 |
| 26 Mar 2024 | 13.30 | 13.80 | 13.30 | 13.70 | 13.70 | 1,860 |
| 25 Mar 2024 | 13.30 | 13.30 | 12.90 | 13.10 | 13.10 | 1,130 |
| 22 Mar 2024 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 1,634 |
| 21 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 20 Mar 2024 | 13.10 | 13.30 | 13.00 | 13.30 | 13.30 | 1,985 |
| 19 Mar 2024 | 13.60 | 13.60 | 13.10 | 13.10 | 13.10 | 1,163 |
| 18 Mar 2024 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | 72 |
| 15 Mar 2024 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | 279 |
| 14 Mar 2024 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | 1,154 |
| 13 Mar 2024 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | 636 |
| 12 Mar 2024 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | 423 |
| 11 Mar 2024 | 14.10 | 14.20 | 13.70 | 13.90 | 13.90 | 1,950 |
| 08 Mar 2024 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | 737 |
| 07 Mar 2024 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 2,079 |
| 06 Mar 2024 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | 474 |
| 05 Mar 2024 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | 517 |
| 04 Mar 2024 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | 437 |
| 01 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 29 Feb 2024 | 14.60 | 14.70 | 14.20 | 14.40 | 14.40 | 2,637 |
| 28 Feb 2024 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | 531 |
| 27 Feb 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 50 |
| 26 Feb 2024 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | 1,114 |
| 23 Feb 2024 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 100 |
| 22 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 21 Feb 2024 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 460 |
| 20 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 40 |
| 19 Feb 2024 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 40 |
| 16 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 15 Feb 2024 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 788 |
| 14 Feb 2024 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | 179 |
| 13 Feb 2024 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | 348 |
| 12 Feb 2024 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 572 |
| 09 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 08 Feb 2024 | 15.40 | 15.40 | 15.00 | 15.20 | 15.20 | 587 |
| 07 Feb 2024 | 15.50 | 15.50 | 15.10 | 15.40 | 15.40 | 815 |
| 06 Feb 2024 | 15.90 | 15.90 | 15.50 | 15.60 | 15.60 | 501 |
| 05 Feb 2024 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | 513 |
| 02 Feb 2024 | 15.70 | 15.70 | 15.40 | 15.70 | 15.70 | 423 |
| 01 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 31 Jan 2024 | 15.80 | 15.80 | 15.60 | 15.80 | 15.80 | 306 |
| 30 Jan 2024 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | 525 |
| 29 Jan 2024 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | 759 |
| 26 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 25 Jan 2024 | 14.90 | 15.60 | 14.80 | 15.40 | 15.40 | 1,280 |
| 24 Jan 2024 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | 506 |
| 23 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 917 |
| 22 Jan 2024 | 15.10 | 15.10 | 14.60 | 14.60 | 14.60 | 153 |
| 19 Jan 2024 | 15.00 | 15.20 | 14.90 | 15.10 | 15.10 | 285 |
| 18 Jan 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 24 |
| 17 Jan 2024 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | 577 |
| 16 Jan 2024 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 892 |
| 15 Jan 2024 | 14.80 | 15.00 | 14.60 | 14.90 | 14.90 | 1,681 |
| 12 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 472 |
| 11 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 10 Jan 2024 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | 423 |
| 09 Jan 2024 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | 71 |
| 08 Jan 2024 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | 786 |
| 05 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 42 |
| 04 Jan 2024 | 15.40 | 15.40 | 14.90 | 14.90 | 14.90 | 338 |
| 03 Jan 2024 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | 96 |
| 02 Jan 2024 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | 561 |
| 29 Dec 2023 | 15.50 | 16.20 | 15.50 | 16.20 | 16.20 | 252 |
| 28 Dec 2023 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | 559 |
| 27 Dec 2023 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 1,649 |
| 22 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 21 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 20 Dec 2023 | 15.00 | 15.00 | 14.60 | 14.70 | 14.70 | 142 |
| 19 Dec 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 18 Dec 2023 | 15.90 | 15.90 | 15.10 | 15.10 | 15.10 | 420 |
| 15 Dec 2023 | 14.00 | 15.80 | 14.00 | 15.70 | 15.70 | 3,361 |
| 14 Dec 2023 | 13.60 | 14.30 | 13.60 | 14.30 | 14.30 | 1,979 |
| 13 Dec 2023 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | 60 |
| 12 Dec 2023 | 14.40 | 14.40 | 13.60 | 13.90 | 13.90 | 487 |
| 11 Dec 2023 | 14.40 | 14.60 | 14.30 | 14.50 | 14.50 | 788 |
| 08 Dec 2023 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 99 |
| 07 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 06 Dec 2023 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 1,025 |
| 05 Dec 2023 | 14.00 | 14.10 | 13.80 | 13.90 | 13.90 | 1,453 |
| 04 Dec 2023 | 13.80 | 13.90 | 13.40 | 13.90 | 13.90 | 1,309 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.