Shareholder Value Beteiligungen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 83.500 | 85.000 | 83.500 | 83.500 | 83.500 | 184 |
| 2023-12-19 | 85.000 | 85.500 | 85.000 | 85.500 | 85.500 | 10 |
| 2023-12-18 | 82.500 | 85.000 | 82.500 | 84.000 | 84.000 | 810 |
| 2023-12-15 | 83.000 | 83.000 | 80.000 | 83.000 | 83.000 | 287 |
| 2023-12-14 | 81.500 | 83.000 | 81.500 | 83.000 | 83.000 | 219 |
| 2023-12-13 | 84.500 | 85.000 | 80.000 | 81.500 | 81.500 | 1,908 |
| 2023-12-12 | 85.000 | 86.000 | 82.000 | 82.500 | 82.500 | 1,097 |
| 2023-12-11 | 82.500 | 84.500 | 82.000 | 84.000 | 84.000 | 744 |
| 2023-12-08 | 86.000 | 86.000 | 82.000 | 83.500 | 83.500 | 2,133 |
| 2023-12-06 | 88.500 | 88.500 | 86.000 | 86.000 | 86.000 | 335 |
| 2023-12-05 | 87.500 | 88.500 | 86.500 | 88.500 | 88.500 | 190 |
| 2023-12-04 | 88.000 | 88.500 | 87.500 | 88.000 | 88.000 | 174 |
| 2023-12-01 | 88.500 | 88.500 | 88.000 | 88.500 | 88.500 | 181 |
| 2023-11-30 | 88.000 | 88.500 | 88.000 | 88.500 | 88.500 | 146 |
| 2023-11-29 | 88.000 | 88.500 | 86.500 | 88.000 | 88.000 | 658 |
| 2023-11-28 | 89.500 | 89.500 | 87.000 | 88.500 | 88.500 | 150 |
| 2023-11-27 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 99 |
| 2023-11-24 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 120 |
| 2023-11-22 | 90.000 | 90.000 | 89.500 | 89.500 | 89.500 | 255 |
| 2023-11-21 | 90.000 | 90.000 | 89.500 | 89.500 | 89.500 | 808 |
| 2023-11-20 | 91.000 | 91.000 | 89.500 | 89.500 | 89.500 | 119 |
| 2023-11-15 | 90.000 | 93.000 | 90.000 | 91.500 | 91.500 | 353 |
| 2023-11-14 | 90.500 | 92.500 | 90.500 | 91.000 | 91.000 | 176 |
| 2023-11-13 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 86 |
| 2023-11-10 | 91.000 | 92.000 | 91.000 | 91.000 | 91.000 | 162 |
| 2023-11-09 | 93.000 | 93.000 | 92.500 | 92.500 | 92.500 | 112 |
| 2023-11-08 | 90.000 | 91.500 | 90.000 | 91.500 | 91.500 | 40 |
| 2023-11-07 | 93.500 | 93.500 | 92.000 | 92.000 | 92.000 | 355 |
| 2023-11-06 | 95.000 | 95.000 | 94.500 | 94.500 | 94.500 | 17 |
| 2023-11-03 | 95.000 | 95.000 | 93.000 | 93.000 | 93.000 | 92 |
| 2023-11-01 | 95.000 | 95.000 | 93.000 | 94.500 | 94.500 | 60 |
| 2023-10-27 | 98.000 | 98.000 | 94.500 | 94.500 | 94.500 | 357 |
| 2023-10-26 | 96.500 | 97.500 | 96.500 | 97.500 | 97.500 | 9 |
| 2023-10-23 | 98.000 | 98.000 | 97.000 | 97.500 | 97.500 | 61 |
| 2023-10-20 | 100.00 | 100.00 | 97.500 | 97.500 | 97.500 | 30 |
| 2023-10-18 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 16 |
| 2023-10-17 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 3 |
| 2023-10-13 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 118 |
| 2023-10-11 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 20 |
| 2023-10-10 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 50 |
| 2023-10-09 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 200 |
| 2023-10-06 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 59 |
| 2023-10-05 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 153 |
| 2023-10-04 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 90 |
| 2023-10-02 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 27 |
| 2023-09-29 | 99.500 | 106.00 | 99.500 | 106.00 | 106.00 | 279 |
| 2023-09-28 | 97.500 | 99.500 | 97.500 | 98.500 | 98.500 | 255 |
| 2023-09-27 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 50 |
| 2023-09-26 | 98.500 | 98.500 | 97.500 | 97.500 | 97.500 | 135 |
| 2023-09-25 | 100.00 | 100.00 | 97.000 | 98.000 | 98.000 | 358 |
| 2023-09-22 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 236 |
| 2023-09-21 | 107.00 | 107.00 | 100.00 | 102.00 | 102.00 | 472 |
| 2023-09-18 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 227 |
| 2023-09-14 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 125 |
| 2023-09-13 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 245 |
| 2023-09-11 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 150 |
| 2023-09-06 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 47 |
| 2023-09-04 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 228 |
| 2023-08-31 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 39 |
| 2023-08-30 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 240 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.