Shareholder Value Beteiligungen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 26 |
| 2022-04-11 | 145.00 | 147.00 | 144.00 | 147.00 | 147.00 | 134 |
| 2022-04-08 | 148.00 | 148.00 | 147.00 | 148.00 | 148.00 | 78 |
| 2022-04-06 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 440 |
| 2022-04-04 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 50 |
| 2022-04-01 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 14 |
| 2022-03-30 | 148.00 | 148.00 | 147.00 | 148.00 | 148.00 | 1,305 |
| 2022-03-29 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | 165 |
| 2022-03-24 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 238 |
| 2022-03-22 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 100 |
| 2022-03-16 | 146.00 | 147.00 | 145.00 | 147.00 | 147.00 | 174 |
| 2022-03-15 | 145.00 | 148.00 | 145.00 | 147.00 | 147.00 | 630 |
| 2022-03-11 | 144.00 | 147.00 | 144.00 | 145.00 | 145.00 | 68 |
| 2022-03-10 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 154 |
| 2022-03-09 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 50 |
| 2022-03-08 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 88 |
| 2022-03-07 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 522 |
| 2022-03-04 | 136.00 | 144.00 | 134.00 | 140.00 | 140.00 | 322 |
| 2022-03-03 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 33 |
| 2022-03-02 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 120 |
| 2022-03-01 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 71 |
| 2022-02-28 | 136.00 | 144.00 | 136.00 | 143.00 | 143.00 | 288 |
| 2022-02-25 | 130.00 | 136.00 | 129.00 | 136.00 | 136.00 | 310 |
| 2022-02-24 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 88 |
| 2022-02-23 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 50 |
| 2022-02-21 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 246 |
| 2022-02-18 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 140 |
| 2022-02-15 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 50 |
| 2022-02-14 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 50 |
| 2022-02-11 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 37 |
| 2022-02-07 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 37 |
| 2022-02-04 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | 70 |
| 2022-02-02 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 89 |
| 2022-01-27 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 37 |
| 2022-01-26 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 40 |
| 2022-01-25 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 79 |
| 2022-01-24 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | 56 |
| 2022-01-21 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 384 |
| 2022-01-20 | 139.00 | 143.00 | 139.00 | 143.00 | 143.00 | 145 |
| 2022-01-19 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 106 |
| 2022-01-18 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 211 |
| 2022-01-13 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | 276 |
| 2022-01-12 | 147.00 | 147.00 | 144.00 | 145.00 | 145.00 | 135 |
| 2022-01-11 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 86 |
| 2022-01-06 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | 136 |
| 2022-01-05 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 23 |
| 2022-01-04 | 146.00 | 147.00 | 145.00 | 147.00 | 147.00 | 108 |
| 2022-01-03 | 144.00 | 147.00 | 142.00 | 147.00 | 147.00 | 152 |
| 2021-12-30 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 72 |
| 2021-12-29 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 98 |
| 2021-12-28 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 114 |
| 2021-12-27 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 121 |
| 2021-12-22 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 15 |
| 2021-12-20 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 20 |
| 2021-12-16 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 65 |
| 2021-12-15 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 190 |
| 2021-12-14 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 144 |
| 2021-12-13 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 129 |
| 2021-12-09 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 130 |
| 2021-12-08 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 177 |
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.