Steven Madden, Ltd. (SJM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 300 |
| 26 Jun 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 25 Jun 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 24 Jun 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 21 Jun 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 20 Jun 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 19 Jun 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 18 Jun 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 17 Jun 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 14 Jun 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 13 Jun 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 12 Jun 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 11 Jun 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 10 Jun 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 10 Jun 2024 | 0.21 Dividend | |||||
| 07 Jun 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.99 | - |
| 06 Jun 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.00 | - |
| 05 Jun 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.80 | - |
| 04 Jun 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.19 | - |
| 03 Jun 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.19 | - |
| 31 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.00 | - |
| 30 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.20 | - |
| 29 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.40 | - |
| 28 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
| 27 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
| 24 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.61 | - |
| 23 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.61 | - |
| 22 May 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.01 | - |
| 21 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.81 | - |
| 20 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.61 | - |
| 17 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.81 | - |
| 16 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.40 | - |
| 15 May 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.60 | - |
| 14 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.20 | - |
| 13 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.81 | - |
| 10 May 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.01 | - |
| 09 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.21 | - |
| 08 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.21 | - |
| 07 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.01 | - |
| 06 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.21 | - |
| 03 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | - |
| 02 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.21 | - |
| 30 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.61 | - |
| 29 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.21 | - |
| 26 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.61 | - |
| 25 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.01 | - |
| 24 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.21 | - |
| 23 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.61 | - |
| 22 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.02 | - |
| 19 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.42 | - |
| 18 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | - |
| 17 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.02 | - |
| 16 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.21 | - |
| 15 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.02 | - |
| 12 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.02 | - |
| 11 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.21 | - |
| 10 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.01 | - |
| 09 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | - |
| 08 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.21 | - |
| 05 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.21 | - |
| 04 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.41 | - |
| 03 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.81 | - |
| 02 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
| 28 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.01 | - |
| 27 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | - |
| 26 Mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.01 | - |
| 25 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.41 | - |
| 22 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.81 | - |
| 21 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.61 | - |
| 20 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.21 | - |
| 19 Mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.01 | - |
| 18 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.61 | - |
| 15 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.61 | - |
| 14 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.01 | - |
| 13 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.61 | - |
| 12 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.21 | - |
| 11 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.61 | - |
| 08 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.01 | - |
| 07 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.81 | - |
| 07 Mar 2024 | 0.21 Dividend | |||||
| 06 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.79 | - |
| 05 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.40 | - |
| 04 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.40 | - |
| 01 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.79 | - |
| 29 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 38.99 | - |
| 28 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.39 | - |
| 27 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.39 | - |
| 26 Feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.98 | - |
| 23 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.39 | - |
| 22 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.58 | - |
| 21 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.39 | - |
| 20 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.78 | - |
| 19 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.78 | - |
| 16 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.78 | - |
| 15 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.79 | - |
| 14 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.40 | - |
| 13 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.19 | - |
| 12 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.80 | - |
| 09 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.21 | - |
| 08 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.42 | - |
| *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.