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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	90	90	90	90	90	306
September 10, 2025	90	90	90	90	90	306
September 09, 2025	90	90	90	90	90	306
September 08, 2025	91	90	90	91	89	306
September 05, 2025	92	91	91	92	91	18
September 04, 2025	90	91	91	91	90	119
September 03, 2025	91	91	91	91	91	10
September 02, 2025	91	91	91	91	91	73
September 01, 2025	91	91	91	91	91	73
August 29, 2025	91	90.5	90.5	91	90.5	362
August 28, 2025	89.5	90	90	90	89.5	362
August 27, 2025	91	91	91	91	91	117
August 26, 2025	90	90.5	90.5	90.5	90	7
August 25, 2025	90	91	91	91	90	145
August 22, 2025	89.5	89.5	89.5	89.5	89.5	122
August 21, 2025	89.5	89.5	89.5	90	89.5	122
August 20, 2025	88	88.5	88.5	89	88	1,002
August 19, 2025	88	88	88	88	88	278
August 18, 2025	88	88	88	88	88	278
August 15, 2025	88.5	88.5	88.5	88.5	88.5	278
August 14, 2025	88.5	88.5	88.5	88.5	88.5	278
August 13, 2025	88.5	88.5	88.5	88.5	88.5	278
August 12, 2025	88	88	88	88	88	278
August 11, 2025	88	89	89	89	87.5	278
August 08, 2025	89	89.5	89.5	89.5	89	92
August 07, 2025	89	89	89	89	89	10
August 06, 2025	88.5	89	89	89	88.5	10
August 05, 2025	89.5	89.5	89.5	89.5	89.5	250
August 04, 2025	88.5	89	89	89	88	450
August 01, 2025	89	89.5	89.5	89.5	85.5	256
July 31, 2025	89	91	91	91	89	312
July 30, 2025	90.5	90.5	90.5	90.5	90.5	364
July 29, 2025	90.5	90.5	90.5	90.5	90.5	364
July 28, 2025	90.5	90.5	90.5	90.5	90.5	364
July 25, 2025	90	90.5	90.5	91.5	89	364
July 24, 2025	90	90	90	90	89	262
July 23, 2025	89.5	90	90	90	89.5	173
July 22, 2025	89.5	88.5	88.5	89.5	87	528
July 21, 2025	88	89.5	89.5	89.5	88	50
July 18, 2025	88	88	88	88	88	451
July 17, 2025	88	88	88	88	88	32
July 16, 2025	89	88.5	88.5	89	88	505
July 15, 2025	85.5	88	88	88.5	85.5	791
July 14, 2025	87.5	88.5	88.5	89.5	87.5	1,282
July 11, 2025	86.5	86.5	86.5	86.5	86.5	30
July 10, 2025	87.5	87.5	87.5	87.5	87.5	30
July 09, 2025	87	87.5	87.5	87.5	87	30
July 08, 2025	87	86.5	86.5	87	86.5	59
July 07, 2025	83.5	85	85	85	83.5	100

Shareholder Value Beteiligungen AG (SVE.DE) XETRA