Semperit AG Holding - SEW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 15, 2025	12.68	12.68	12.68	12.68	12.68	488
September 12, 2025	12.5	12.5	12.5	12.5	12.5	488
September 11, 2025	12.72	12.7	12.7	12.72	12.7	488
September 10, 2025	12.8	12.8	12.8	12.8	12.8	115
September 09, 2025	12.8	12.8	12.8	12.8	12.8	27
September 08, 2025	13.1	13.1	13.1	13.1	13.1	27
September 05, 2025	13.02	12.9	12.9	13.02	12.9	845
September 04, 2025	13.08	13.08	13.08	13.08	13.08	845
September 03, 2025	13.16	13.16	13.16	13.16	13.16	845
September 02, 2025	13.28	13.28	13.28	13.28	13.28	845
September 01, 2025	13.2	13.2	13.2	13.2	13.2	845
August 29, 2025	13.36	13.36	13.36	13.36	13.36	266
August 28, 2025	13.1	13.1	13.1	13.1	13.1	266
August 27, 2025	13.46	13.42	13.42	13.46	13.42	266
August 26, 2025	13.4	13.4	13.4	13.4	13.4	427
August 25, 2025	13.4	13.4	13.4	13.4	13.4	427
August 22, 2025	13.22	13.22	13.22	13.22	13.22	427
August 21, 2025	13.1	13.1	13.1	13.1	13.1	427
August 20, 2025	13.12	13.12	13.12	13.12	13.12	45
August 19, 2025	13.1	13.1	13.1	13.1	13.1	45
August 18, 2025	12.9	12.9	12.9	12.9	12.9	45
August 15, 2025	13.16	13.16	13.16	13.16	13.16	45
August 14, 2025	13.1	13.16	13.16	13.16	13.1	45
August 13, 2025	13.18	13.04	13.04	13.18	13.04	200
August 12, 2025	13.1	13.1	13.1	13.1	13.1	640
August 11, 2025	12.96	13.1	13.1	13.1	12.96	640
August 08, 2025	13.22	13.22	13.22	13.22	13.22	0
August 07, 2025	13.2	13.2	13.2	13.2	13.2	840
August 06, 2025	13.06	13.06	13.06	13.06	13.06	840
August 05, 2025	13.02	13.02	13.02	13.02	13.02	840
August 04, 2025	12.94	12.94	12.94	12.94	12.94	840
August 01, 2025	13.24	13.24	13.24	13.24	13.24	2,776
July 31, 2025	13.24	13.24	13.24	13.24	13.24	0
July 30, 2025	13	13	13	13	13	2,776
July 29, 2025	13.28	13.28	13.28	13.28	13.28	2,776
July 28, 2025	13.34	13.34	13.34	13.34	13.34	2,776
July 25, 2025	13.12	13.12	13.12	13.12	13.12	2,776
July 24, 2025	13.2	13.02	13.02	13.2	13.02	2,776
July 23, 2025	13.38	13.38	13.38	13.38	13.38	2,800
July 22, 2025	13.06	13.06	13.06	13.06	13.06	0
July 21, 2025	12.78	13.2	13.2	13.2	12.78	2,800
July 18, 2025	13.44	13.44	13.44	13.44	13.44	100
July 17, 2025	13.14	13.14	13.14	13.14	13.14	100
July 16, 2025	13.48	13.48	13.48	13.48	13.48	100
July 15, 2025	13.3	13.3	13.3	13.3	13.3	100
July 14, 2025	13.22	13.22	13.22	13.22	13.22	300
July 11, 2025	13.24	13.24	13.24	13.24	13.24	300
July 10, 2025	13.1	13.1	13.1	13.1	13.1	300
July 09, 2025	13.04	13.04	13.04	13.04	13.04	300
July 08, 2025	13.34	13.34	13.34	13.34	13.34	300
July 07, 2025	13.2	13.2	13.2	13.2	13.2	300
July 04, 2025	13	13	13	13	13	300
July 03, 2025	13.24	13.02	13.02	13.26	13.02	300
July 02, 2025	13.18	13.18	13.18	13.18	13.18	233
July 01, 2025	13.02	13.02	13.02	13.02	13.02	233
June 30, 2025	13.2	13.2	13.2	13.2	13.2	233
June 27, 2025	12.82	13.08	13.08	13.08	12.82	233
June 26, 2025	12.72	12.72	12.72	12.72	12.72	7
June 25, 2025	12.76	12.76	12.76	12.76	12.76	7
June 24, 2025	12.8	12.8	12.8	12.8	12.8	7

Semperit AG Holding (SEW.DE) XETRA