Shareholder Value Beteiligungen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 7 |
| 2023-08-24 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 100 |
| 2023-08-23 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 196 |
| 2023-08-22 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 581 |
| 2023-08-21 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 126 |
| 2023-08-18 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 300 |
| 2023-08-16 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 149 |
| 2023-08-15 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 100 |
| 2023-08-14 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 49 |
| 2023-08-11 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 120 |
| 2023-08-10 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 339 |
| 2023-08-09 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 45 |
| 2023-08-07 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 5 |
| 2023-08-03 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 10 |
| 2023-08-02 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 74 |
| 2023-08-01 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1 |
| 2023-07-28 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 19 |
| 2023-07-27 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 311 |
| 2023-07-26 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 67 |
| 2023-07-25 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 9 |
| 2023-07-21 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 53 |
| 2023-07-20 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 100 |
| 2023-07-19 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 15 |
| 2023-07-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 45 |
| 2023-07-07 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 10 |
| 2023-07-06 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 45 |
| 2023-07-04 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 15 |
| 2023-06-30 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 150 |
| 2023-06-29 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 44 |
| 2023-06-28 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 35 |
| 2023-06-27 | 115.00 | 115.00 | 108.00 | 111.00 | 111.00 | 1,005 |
| 2023-06-22 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 38 |
| 2023-06-19 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 275 |
| 2023-06-15 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 154 |
| 2023-06-14 | 121.00 | 121.00 | 118.00 | 121.00 | 121.00 | 259 |
| 2023-06-13 | 118.00 | 120.00 | 116.00 | 120.00 | 120.00 | 241 |
| 2023-06-09 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 205 |
| 2023-06-08 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 109 |
| 2023-06-06 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 144 |
| 2023-06-05 | 115.00 | 122.00 | 115.00 | 119.00 | 119.00 | 352 |
| 2023-05-31 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 200 |
| 2023-05-30 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 86 |
| 2023-05-26 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 100 |
| 2023-05-25 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 210 |
| 2023-05-24 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 116 |
| 2023-05-23 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 185 |
| 2023-05-22 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 149 |
| 2023-05-18 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 38 |
| 2023-05-16 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 4 |
| 2023-05-15 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 48 |
| 2023-05-11 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 118 |
| 2023-05-10 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 46 |
| 2023-05-09 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 150 |
| 2023-05-08 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 20 |
| 2023-05-04 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 109 |
| 2023-05-03 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 25 |
| 2023-05-02 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 138 |
| 2023-04-20 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 50 |
| 2023-04-18 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 16 |
| 2023-04-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 22 |
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.