Shareholder Value Beteiligungen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 100 |
| 2022-08-10 | 147.00 | 147.00 | 145.00 | 146.00 | 146.00 | 215 |
| 2022-08-08 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 150 |
| 2022-08-05 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 154 |
| 2022-08-04 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 105 |
| 2022-08-03 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 50 |
| 2022-08-02 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 187 |
| 2022-08-01 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | 105 |
| 2022-07-29 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | 72 |
| 2022-07-28 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 83 |
| 2022-07-26 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 100 |
| 2022-07-25 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 121 |
| 2022-07-22 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 186 |
| 2022-07-21 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 76 |
| 2022-07-20 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 11 |
| 2022-07-18 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 130 |
| 2022-07-14 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 8 |
| 2022-07-13 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 73 |
| 2022-07-12 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 100 |
| 2022-07-11 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 146 |
| 2022-07-07 | 132.00 | 138.00 | 132.00 | 138.00 | 138.00 | 238 |
| 2022-07-06 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 22 |
| 2022-07-05 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 11 |
| 2022-06-23 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 51 |
| 2022-06-22 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 170 |
| 2022-06-20 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 205 |
| 2022-06-17 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | 323 |
| 2022-06-16 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 75 |
| 2022-06-13 | 140.00 | 143.00 | 139.00 | 139.00 | 139.00 | 455 |
| 2022-06-10 | 147.00 | 147.00 | 142.00 | 142.00 | 142.00 | 212 |
| 2022-06-09 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 186 |
| 2022-06-08 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 35 |
| 2022-06-07 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 50 |
| 2022-06-06 | 141.00 | 144.00 | 141.00 | 143.00 | 143.00 | 100 |
| 2022-06-03 | 142.00 | 144.00 | 142.00 | 142.00 | 142.00 | 15 |
| 2022-06-02 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 30 |
| 2022-06-01 | 139.00 | 145.00 | 139.00 | 142.00 | 142.00 | 209 |
| 2022-05-31 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 121 |
| 2022-05-30 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 75 |
| 2022-05-27 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 80 |
| 2022-05-26 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 20 |
| 2022-05-24 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 85 |
| 2022-05-20 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 16 |
| 2022-05-17 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 20 |
| 2022-05-13 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 59 |
| 2022-05-12 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 115 |
| 2022-05-11 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 75 |
| 2022-05-10 | 136.00 | 137.00 | 134.00 | 137.00 | 137.00 | 175 |
| 2022-05-09 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 42 |
| 2022-05-06 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 39 |
| 2022-05-05 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 20 |
| 2022-05-04 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 136 |
| 2022-05-03 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 58 |
| 2022-05-02 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 185 |
| 2022-04-29 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 22 |
| 2022-04-27 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 50 |
| 2022-04-25 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 100 |
| 2022-04-22 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | 162 |
| 2022-04-21 | 141.00 | 144.00 | 141.00 | 144.00 | 144.00 | 136 |
| 2022-04-19 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 80 |
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.