Samsung Electronics Co Ltd (SSU.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - |
| 07 May 2024 | 1,370.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,380.00 | 145 |
| 06 May 2024 | 1,345.00 | 1,345.00 | 1,335.00 | 1,335.00 | 1,335.00 | 40 |
| 03 May 2024 | 1,330.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,345.00 | 16 |
| 02 May 2024 | 1,315.00 | 1,325.00 | 1,315.00 | 1,325.00 | 1,325.00 | - |
| 30 Apr 2024 | 1,320.00 | 1,320.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6 |
| 29 Apr 2024 | 1,290.00 | 1,305.00 | 1,290.00 | 1,305.00 | 1,305.00 | 3 |
| 26 Apr 2024 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 73 |
| 25 Apr 2024 | 1,290.00 | 1,295.00 | 1,275.00 | 1,275.00 | 1,275.00 | 120 |
| 24 Apr 2024 | 1,330.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,320.00 | 11 |
| 23 Apr 2024 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | - |
| 22 Apr 2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 9 |
| 19 Apr 2024 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 2 |
| 18 Apr 2024 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
| 17 Apr 2024 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 7 |
| 16 Apr 2024 | 1,345.00 | 1,345.00 | 1,340.00 | 1,340.00 | 1,340.00 | 11 |
| 15 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 4 |
| 12 Apr 2024 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | 4 |
| 11 Apr 2024 | 1,435.00 | 1,435.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 10 Apr 2024 | 1,430.00 | 1,440.00 | 1,380.00 | 1,380.00 | 1,380.00 | 28 |
| 09 Apr 2024 | 1,425.00 | 1,425.00 | 1,420.00 | 1,425.00 | 1,425.00 | 4 |
| 08 Apr 2024 | 1,445.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,460.00 | 15 |
| 05 Apr 2024 | 1,435.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,445.00 | 50 |
| 04 Apr 2024 | 1,445.00 | 1,460.00 | 1,445.00 | 1,460.00 | 1,460.00 | 19 |
| 03 Apr 2024 | 1,445.00 | 1,445.00 | 1,440.00 | 1,440.00 | 1,440.00 | 2 |
| 02 Apr 2024 | 1,440.00 | 1,460.00 | 1,435.00 | 1,435.00 | 1,435.00 | 11 |
| 28 Mar 2024 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - |
| 27 Mar 2024 | 1,360.00 | 1,360.00 | 1,355.00 | 1,355.00 | 1,355.00 | - |
| 26 Mar 2024 | 1,370.00 | 1,370.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1 |
| 25 Mar 2024 | 1,345.00 | 1,350.00 | 1,345.00 | 1,345.00 | 1,345.00 | 25 |
| 22 Mar 2024 | 1,360.00 | 1,360.00 | 1,355.00 | 1,355.00 | 1,355.00 | - |
| 21 Mar 2024 | 1,350.00 | 1,365.00 | 1,350.00 | 1,365.00 | 1,365.00 | 5 |
| 20 Mar 2024 | 1,310.00 | 1,325.00 | 1,310.00 | 1,325.00 | 1,325.00 | 11 |
| 19 Mar 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| 18 Mar 2024 | 1,250.00 | 1,250.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| 15 Mar 2024 | 1,245.00 | 1,250.00 | 1,245.00 | 1,250.00 | 1,250.00 | - |
| 14 Mar 2024 | 1,280.00 | 1,285.00 | 1,280.00 | 1,285.00 | 1,285.00 | - |
| 13 Mar 2024 | 1,275.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,280.00 | - |
| 12 Mar 2024 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | - |
| 11 Mar 2024 | 1,255.00 | 1,260.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
| 08 Mar 2024 | 1,260.00 | 1,265.00 | 1,260.00 | 1,265.00 | 1,265.00 | - |
| 07 Mar 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| 06 Mar 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 4 |
| 05 Mar 2024 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,250.00 | 8 |
| 04 Mar 2024 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 30 |
| 01 Mar 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
| 29 Feb 2024 | 1,260.00 | 1,260.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
| 28 Feb 2024 | 1,260.00 | 1,260.00 | 1,255.00 | 1,255.00 | 1,255.00 | 3 |
| 27 Feb 2024 | 1,260.00 | 1,265.00 | 1,260.00 | 1,265.00 | 1,265.00 | 18 |
| 26 Feb 2024 | 1,255.00 | 1,260.00 | 1,255.00 | 1,260.00 | 1,260.00 | 34 |
| 23 Feb 2024 | 1,270.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,270.00 | 22 |
| 22 Feb 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
| 21 Feb 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
| 20 Feb 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 19 Feb 2024 | 1,270.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | 1 |
| 16 Feb 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
| 15 Feb 2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - |
| 14 Feb 2024 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - |
| 13 Feb 2024 | 1,320.00 | 1,320.00 | 1,295.00 | 1,295.00 | 1,295.00 | 40 |
| 12 Feb 2024 | 1,295.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,305.00 | - |
| 09 Feb 2024 | 1,280.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,290.00 | - |
| 08 Feb 2024 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | - |
| 07 Feb 2024 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,310.00 | - |
| 06 Feb 2024 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | - |
| 05 Feb 2024 | 1,290.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,295.00 | - |
| 02 Feb 2024 | 1,295.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,295.00 | 217 |
| 01 Feb 2024 | 1,275.00 | 1,275.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 31 Jan 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
| 30 Jan 2024 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | - |
| 29 Jan 2024 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 51 |
| 26 Jan 2024 | 1,270.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,275.00 | 10 |
| 25 Jan 2024 | 1,270.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,275.00 | - |
| 24 Jan 2024 | 1,265.00 | 1,275.00 | 1,265.00 | 1,275.00 | 1,275.00 | - |
| 23 Jan 2024 | 1,290.00 | 1,290.00 | 1,285.00 | 1,285.00 | 1,285.00 | - |
| 22 Jan 2024 | 1,290.00 | 1,295.00 | 1,285.00 | 1,285.00 | 1,285.00 | 4 |
| 19 Jan 2024 | 1,275.00 | 1,285.00 | 1,275.00 | 1,285.00 | 1,285.00 | 6 |
| 18 Jan 2024 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | 3 |
| 17 Jan 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - |
| 16 Jan 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 2 |
| 15 Jan 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
| 12 Jan 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 6 |
| 11 Jan 2024 | 1,265.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1 |
| 10 Jan 2024 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | - |
| 09 Jan 2024 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | - |
| 08 Jan 2024 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | - |
| 05 Jan 2024 | 1,320.00 | 1,320.00 | 1,315.00 | 1,315.00 | 1,315.00 | 22 |
| 04 Jan 2024 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | - |
| 03 Jan 2024 | 1,340.00 | 1,340.00 | 1,325.00 | 1,325.00 | 1,325.00 | 48 |
| 02 Jan 2024 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - |
| 29 Dec 2023 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | - |
| 28 Dec 2023 | 1,350.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,360.00 | 2 |
| 27 Dec 2023 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| 22 Dec 2023 | 1,315.00 | 1,315.00 | 1,310.00 | 1,310.00 | 1,310.00 | 6 |
| 21 Dec 2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 20 Dec 2023 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 4 |
| 19 Dec 2023 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 18 Dec 2023 | 1,285.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,275.00 | 2 |
| 15 Dec 2023 | 1,285.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,275.00 | 3 |
| 14 Dec 2023 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - |
| 13 Dec 2023 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 8 |
| *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.