Shareholder Value Beteiligungen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 44 |
| 2023-04-13 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 46 |
| 2023-04-12 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 100 |
| 2023-04-11 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 1 |
| 2023-04-03 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 219 |
| 2023-03-31 | 106.00 | 110.00 | 105.00 | 107.00 | 107.00 | 478 |
| 2023-03-30 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 262 |
| 2023-03-28 | 115.00 | 115.00 | 105.00 | 105.00 | 105.00 | 1,560 |
| 2023-03-27 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 170 |
| 2023-03-20 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 10 |
| 2023-03-17 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 30 |
| 2023-03-16 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 1 |
| 2023-03-15 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 20 |
| 2023-03-14 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 144 |
| 2023-03-13 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 20 |
| 2023-03-10 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 155 |
| 2023-03-08 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 34 |
| 2023-03-07 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 53 |
| 2023-03-06 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 50 |
| 2023-03-03 | 120.00 | 122.00 | 117.00 | 119.00 | 119.00 | 301 |
| 2023-02-24 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 137 |
| 2023-02-22 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 41 |
| 2023-02-16 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 32 |
| 2023-02-15 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 150 |
| 2023-02-14 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 3 |
| 2023-02-13 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 102 |
| 2023-02-10 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 50 |
| 2023-02-09 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 600 |
| 2023-02-07 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 40 |
| 2023-02-06 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 158 |
| 2023-02-02 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 258 |
| 2023-02-01 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 64 |
| 2023-01-30 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 90 |
| 2023-01-27 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 61 |
| 2023-01-26 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 50 |
| 2023-01-25 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 237 |
| 2023-01-23 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 59 |
| 2023-01-20 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 75 |
| 2023-01-19 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 29 |
| 2023-01-18 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 30 |
| 2023-01-13 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 97 |
| 2023-01-12 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 145 |
| 2023-01-11 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 167 |
| 2023-01-10 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 123 |
| 2023-01-09 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 4 |
| 2023-01-06 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 40 |
| 2023-01-04 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 16 |
| 2023-01-03 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 211 |
| 2022-12-30 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 30 |
| 2022-12-29 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 90 |
| 2022-12-23 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 241 |
| 2022-12-22 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 143 |
| 2022-12-21 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 20 |
| 2022-12-19 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 55 |
| 2022-12-16 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | 186 |
| 2022-12-15 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 50 |
| 2022-12-14 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 142 |
| 2022-12-13 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 159 |
| 2022-12-07 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 187 |
| 2022-12-05 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 3 |
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.