Shareholder Value Beteiligungen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 20 |
| 2022-11-30 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 123 |
| 2022-11-29 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 43 |
| 2022-11-28 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 20 |
| 2022-11-25 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 220 |
| 2022-11-24 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 145 |
| 2022-11-23 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 9 |
| 2022-11-21 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 82 |
| 2022-11-18 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 15 |
| 2022-11-17 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 24 |
| 2022-11-11 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 43 |
| 2022-11-10 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 190 |
| 2022-11-09 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 16 |
| 2022-11-08 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 72 |
| 2022-11-07 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 85 |
| 2022-11-04 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 251 |
| 2022-11-02 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 30 |
| 2022-11-01 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 55 |
| 2022-10-28 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 42 |
| 2022-10-27 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 168 |
| 2022-10-26 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 220 |
| 2022-10-25 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 50 |
| 2022-10-21 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 111 |
| 2022-10-19 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 167 |
| 2022-10-18 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 92 |
| 2022-10-17 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 27 |
| 2022-10-14 | 111.00 | 111.00 | 98.000 | 105.00 | 105.00 | 1,198 |
| 2022-10-13 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 50 |
| 2022-10-11 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 44 |
| 2022-10-04 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 88 |
| 2022-10-03 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 113 |
| 2022-09-29 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | 212 |
| 2022-09-28 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 95 |
| 2022-09-27 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 557 |
| 2022-09-26 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 200 |
| 2022-09-23 | 124.00 | 124.00 | 117.00 | 118.00 | 118.00 | 303 |
| 2022-09-22 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 113 |
| 2022-09-21 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 36 |
| 2022-09-20 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 20 |
| 2022-09-19 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 38 |
| 2022-09-16 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 100 |
| 2022-09-15 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 86 |
| 2022-09-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 20 |
| 2022-09-13 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 100 |
| 2022-09-12 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | 306 |
| 2022-09-09 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | 217 |
| 2022-09-08 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 85 |
| 2022-09-05 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 124 |
| 2022-09-01 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 39 |
| 2022-08-31 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 60 |
| 2022-08-30 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 178 |
| 2022-08-29 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 39 |
| 2022-08-26 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 80 |
| 2022-08-25 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 137 |
| 2022-08-24 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 27 |
| 2022-08-23 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | 48 |
| 2022-08-22 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 14 |
| 2022-08-17 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 270 |
| 2022-08-16 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 71 |
| 2022-08-15 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 4 |
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.