Shenzhou International Group Holdings Limited (S6L.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 13 Jun 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 12 Jun 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 11 Jun 2024 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | 427 |
| 10 Jun 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 07 Jun 2024 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | - |
| 06 Jun 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 05 Jun 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 05 Jun 2024 | 1.08 Dividend | |||||
| 04 Jun 2024 | 9.35 | 9.40 | 9.35 | 9.40 | 8.32 | - |
| 03 Jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 7.83 | - |
| 31 May 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 7.92 | - |
| 30 May 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 7.74 | - |
| 29 May 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 7.61 | - |
| 28 May 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 7.66 | - |
| 27 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 7.79 | - |
| 24 May 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 7.66 | - |
| 23 May 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 7.83 | - |
| 22 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.01 | - |
| 21 May 2024 | 9.10 | 9.45 | 9.10 | 9.45 | 8.36 | 463 |
| 20 May 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.10 | - |
| 17 May 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.10 | - |
| 16 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.23 | - |
| 15 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 8.45 | - |
| 14 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 8.54 | - |
| 13 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 8.54 | - |
| 10 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 8.67 | - |
| 09 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 8.54 | - |
| 08 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 8.41 | - |
| 07 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 8.32 | - |
| 06 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.28 | - |
| 03 May 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 8.36 | - |
| 02 May 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.10 | - |
| 30 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 7.88 | - |
| 29 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 7.66 | - |
| 26 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 7.88 | - |
| 25 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 7.66 | - |
| 24 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 7.70 | - |
| 23 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 7.52 | - |
| 22 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 7.48 | - |
| 19 Apr 2024 | 8.40 | 8.50 | 8.40 | 8.50 | 7.52 | - |
| 18 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 7.43 | - |
| 17 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.04 | - |
| 16 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.04 | - |
| 15 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.17 | - |
| 12 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.26 | - |
| 11 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 7.39 | - |
| 10 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 7.43 | - |
| 09 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.17 | - |
| 08 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.13 | - |
| 05 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.21 | - |
| 04 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 7.39 | - |
| 03 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 7.30 | - |
| 02 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 7.52 | - |
| 28 Mar 2024 | 8.30 | 8.55 | 8.30 | 8.55 | 7.57 | - |
| 27 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.21 | - |
| 26 Mar 2024 | 7.40 | 7.55 | 7.40 | 7.55 | 6.68 | - |
| 25 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.51 | - |
| 22 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.37 | - |
| 21 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 6.77 | - |
| 20 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 6.68 | - |
| 19 Mar 2024 | 7.50 | 7.65 | 7.50 | 7.65 | 6.77 | - |
| 18 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 6.73 | - |
| 15 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 6.73 | - |
| 14 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 6.86 | - |
| 13 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.64 | - |
| 12 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.64 | - |
| 11 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.33 | - |
| 08 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.28 | - |
| 07 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.24 | - |
| 06 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.42 | - |
| 05 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.24 | - |
| 04 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.28 | - |
| 01 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.37 | - |
| 29 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.46 | - |
| 28 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 6.59 | - |
| 27 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 6.59 | - |
| 26 Feb 2024 | 7.65 | 7.80 | 7.65 | 7.80 | 6.90 | - |
| 23 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 6.82 | - |
| 22 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 6.77 | - |
| 21 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 6.90 | - |
| 20 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.64 | - |
| 19 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 6.95 | - |
| 16 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.08 | - |
| 15 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 6.73 | - |
| 14 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.64 | - |
| 13 Feb 2024 | 7.60 | 7.75 | 7.60 | 7.75 | 6.86 | 2,000 |
| 12 Feb 2024 | 7.25 | 7.85 | 7.25 | 7.85 | 6.95 | 4,000 |
| 09 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.42 | - |
| 08 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.46 | - |
| 07 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 6.77 | - |
| 06 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 6.90 | - |
| 05 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 6.68 | - |
| 02 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 6.68 | - |
| 01 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 6.95 | - |
| 31 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 6.90 | - |
| 30 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 6.82 | - |
| 29 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 7.30 | - |
| 26 Jan 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.13 | - |
| 25 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.21 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.