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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 23, 2025	13.2	13.2	13.2	13.2	13.2	7
June 20, 2025	13.08	13.08	13.08	13.08	13.08	0
June 19, 2025	13.4	13.4	13.4	13.4	13.4	0
June 18, 2025	13.56	13.56	13.56	13.56	13.56	7
June 17, 2025	13.56	13.56	13.56	13.56	13.56	7
June 16, 2025	13.46	13.46	13.46	13.46	13.46	7
June 13, 2025	13.44	13.44	13.44	13.44	13.44	7
June 12, 2025	13.56	13.56	13.56	13.56	13.56	7
June 11, 2025	13.9	13.9	13.9	13.9	13.9	7
June 10, 2025	13.56	13.56	13.56	13.56	13.56	0
June 09, 2025	13.98	13.98	13.98	13.98	13.98	7
June 06, 2025	13.96	13.96	13.96	13.96	13.96	7
June 05, 2025	13.88	13.88	13.88	13.88	13.88	1,250
June 04, 2025	13.8	13.8	13.8	13.8	13.8	1,250
June 03, 2025	14.06	14.06	14.06	14.06	14.06	1,250
June 02, 2025	13.9	13.88	13.88	13.9	13.84	1,250
May 30, 2025	14.16	14.16	14.16	14.16	14.16	1,756
May 29, 2025	14	14	14	14	14	1,756
May 28, 2025	14	14	14	14	14	1,756
May 27, 2025	13.96	13.96	13.96	13.96	13.96	1,756

Semperit AG Holding (SEW.DE) XETRA