Semperit AG Holding (SEW.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SEW.DE Historical Return
If you invested €1000 in Semperit AG Holding (SEW.DE) since IPO date, it would be worth €647.6 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €785.63, while €1000 invested 1 year ago would be worth €959.15. This corresponds to total returns of -35.24%, -21.44%, -4.08%, respectively, with annualized returns of -8.94%, -7.72%, -4.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SEW.DE Historical Data
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 |
AD
