Shareholder Value Beteiligungen AG - SVE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	82.5	84	84	84	82.5	198
December 03, 2025	83.5	82.5	82.5	83.5	82	263
December 02, 2025	82.5	82.5	82.5	82.5	82.5	190
December 01, 2025	81.5	83	83	83	81.5	190
November 28, 2025	83.5	83	83	83.5	82.5	497
November 27, 2025	85.5	85.5	85.5	85.5	85.5	150
November 26, 2025	85	85	85	85	85	150
November 25, 2025	85	85	85	85	85	150
November 24, 2025	83.5	85	85	85	83.5	150
November 21, 2025	85	85	85	85	85	119
November 20, 2025	85	85	85	85	85	119
November 19, 2025	85	85	85	85	85	119
November 18, 2025	84	85	85	85	84	119
November 17, 2025	85	85	85	85	85	112
November 14, 2025	85.5	85.5	85.5	85.5	85.5	112
November 13, 2025	86	86	86	86	86	112
November 12, 2025	86	86	86	86	86	50
November 11, 2025	86	86	86	86	86	50
November 10, 2025	86	86	86	86	86	50
November 07, 2025	85	85	85	85	85	50
November 06, 2025	85	85	85	85	85	78
November 05, 2025	85	85	85	85	85	78
November 04, 2025	85	85	85	85	85	78
November 03, 2025	84.5	84.5	84.5	84.5	84.5	96
October 31, 2025	85	85	85	85	85	96
October 30, 2025	85	85	85	85	85	96
October 29, 2025	85.5	85.5	85.5	85.5	85.5	62
October 28, 2025	86	86	86	86	86	62
October 27, 2025	87	86.5	86.5	87	86.5	62
October 24, 2025	88	87	87	88	87	20
October 23, 2025	87	87	87	87	87	143
October 22, 2025	87	87	87	87	87	143
October 21, 2025	86.5	86.5	86.5	86.5	86.5	143
October 20, 2025	87	86.5	86.5	87	86.5	143
October 17, 2025	86.5	86.5	86.5	86.5	86.5	420
October 16, 2025	87	87	87	87.5	87	420
October 15, 2025	88	87.5	87.5	88	87.5	35
October 14, 2025	88.5	88.5	88.5	88.5	88.5	168
October 13, 2025	88	88	88	88	88	168
October 10, 2025	87.5	87.5	87.5	87.5	87.5	168
October 09, 2025	87.5	88	88	88	87	168
October 08, 2025	88	88	88	88	88	65
October 07, 2025	88	88	88	88	88	65
October 06, 2025	88.5	89	89	89	88	453
October 03, 2025	89	89	89	89	89	55
October 02, 2025	89	89	89	89	89	55
October 01, 2025	89	89	89	89	89	55
September 30, 2025	89	89	89	89	89	55
September 29, 2025	89	89	89	89	89	55
September 26, 2025	89	89	89	89.5	89	55
September 25, 2025	88.5	88.5	88.5	88.5	87.5	100
September 24, 2025	89.5	89.5	89.5	89.5	89.5	306
September 23, 2025	89.5	89.5	89.5	89.5	89.5	306
September 22, 2025	89.5	89.5	89.5	89.5	89.5	306
September 19, 2025	89.5	89.5	89.5	89.5	89.5	306
September 18, 2025	89.5	89.5	89.5	89.5	89.5	306
September 17, 2025	89.5	89.5	89.5	89.5	89.5	306
September 16, 2025	89.5	89.5	89.5	89.5	89.5	306
September 15, 2025	89.5	89.5	89.5	89.5	89.5	306
September 12, 2025	90	90	90	90	90	306

Shareholder Value Beteiligungen AG (SVE.DE) XETRA