Samsung Electronics Co Ltd (SSU.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:33AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 28 May 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 45 |
| 27 May 2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - |
| 24 May 2024 | 1,275.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,280.00 | - |
| 23 May 2024 | 1,325.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,330.00 | - |
| 22 May 2024 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | - |
| 21 May 2024 | 1,315.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,330.00 | 3 |
| 20 May 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - |
| 17 May 2024 | 1,320.00 | 1,320.00 | 1,315.00 | 1,315.00 | 1,315.00 | - |
| 16 May 2024 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | - |
| 15 May 2024 | 1,325.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,335.00 | - |
| 14 May 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - |
| 13 May 2024 | 1,320.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,325.00 | 25 |
| 10 May 2024 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | - |
| 09 May 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - |
| 08 May 2024 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | - |
| 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 | - |
| 27 Mar 2024 | 6.635151 Dividend | |||||
| 26 Mar 2024 | 1,370.00 | 1,370.00 | 1,365.00 | 1,365.00 | 1,358.36 | 1 |
| 25 Mar 2024 | 1,345.00 | 1,350.00 | 1,345.00 | 1,345.00 | 1,338.46 | 25 |
| 22 Mar 2024 | 1,360.00 | 1,360.00 | 1,355.00 | 1,355.00 | 1,348.41 | - |
| 21 Mar 2024 | 1,350.00 | 1,365.00 | 1,350.00 | 1,365.00 | 1,358.36 | 5 |
| 20 Mar 2024 | 1,310.00 | 1,325.00 | 1,310.00 | 1,325.00 | 1,318.56 | 11 |
| 19 Mar 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,238.95 | - |
| 18 Mar 2024 | 1,250.00 | 1,250.00 | 1,245.00 | 1,245.00 | 1,238.95 | - |
| 15 Mar 2024 | 1,245.00 | 1,250.00 | 1,245.00 | 1,250.00 | 1,243.92 | - |
| 14 Mar 2024 | 1,280.00 | 1,285.00 | 1,280.00 | 1,285.00 | 1,278.75 | - |
| 13 Mar 2024 | 1,275.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,273.78 | - |
| 12 Mar 2024 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,268.80 | - |
| 11 Mar 2024 | 1,255.00 | 1,260.00 | 1,255.00 | 1,255.00 | 1,248.90 | - |
| 08 Mar 2024 | 1,260.00 | 1,265.00 | 1,260.00 | 1,265.00 | 1,258.85 | - |
| 07 Mar 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,238.95 | - |
| 06 Mar 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,248.90 | 4 |
| 05 Mar 2024 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,243.92 | 8 |
| 04 Mar 2024 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,283.73 | 30 |
| 01 Mar 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,253.88 | - |
| 29 Feb 2024 | 1,260.00 | 1,260.00 | 1,255.00 | 1,255.00 | 1,248.90 | - |
| 28 Feb 2024 | 1,260.00 | 1,260.00 | 1,255.00 | 1,255.00 | 1,248.90 | 3 |
| 27 Feb 2024 | 1,260.00 | 1,265.00 | 1,260.00 | 1,265.00 | 1,258.85 | 18 |
| 26 Feb 2024 | 1,255.00 | 1,260.00 | 1,255.00 | 1,260.00 | 1,253.88 | 34 |
| 23 Feb 2024 | 1,270.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,263.83 | 22 |
| 22 Feb 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,253.88 | - |
| 21 Feb 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,253.88 | - |
| 20 Feb 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,263.83 | - |
| 19 Feb 2024 | 1,270.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,273.78 | 1 |
| 16 Feb 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,253.88 | - |
| 15 Feb 2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,273.78 | - |
| 14 Feb 2024 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,283.73 | - |
| 13 Feb 2024 | 1,320.00 | 1,320.00 | 1,295.00 | 1,295.00 | 1,288.71 | 40 |
| 12 Feb 2024 | 1,295.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,298.66 | - |
| 09 Feb 2024 | 1,280.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,283.73 | - |
| 08 Feb 2024 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,278.75 | - |
| 07 Feb 2024 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,303.63 | - |
| 06 Feb 2024 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,293.68 | - |
| 05 Feb 2024 | 1,290.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,288.71 | - |
| 02 Feb 2024 | 1,295.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,288.71 | 217 |
| 01 Feb 2024 | 1,275.00 | 1,275.00 | 1,270.00 | 1,270.00 | 1,263.83 | - |
| 31 Jan 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,248.90 | - |
| 30 Jan 2024 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,278.75 | - |
| 29 Jan 2024 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,283.73 | 51 |
| 26 Jan 2024 | 1,270.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,268.80 | 10 |
| 25 Jan 2024 | 1,270.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,268.80 | - |
| 24 Jan 2024 | 1,265.00 | 1,275.00 | 1,265.00 | 1,275.00 | 1,268.80 | - |
| 23 Jan 2024 | 1,290.00 | 1,290.00 | 1,285.00 | 1,285.00 | 1,278.75 | - |
| 22 Jan 2024 | 1,290.00 | 1,295.00 | 1,285.00 | 1,285.00 | 1,278.75 | 4 |
| 19 Jan 2024 | 1,275.00 | 1,285.00 | 1,275.00 | 1,285.00 | 1,278.75 | 6 |
| 18 Jan 2024 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,224.02 | 3 |
| 17 Jan 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,204.12 | - |
| 16 Jan 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,248.90 | 2 |
| 15 Jan 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,258.85 | - |
| 12 Jan 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,258.85 | 6 |
| 11 Jan 2024 | 1,265.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,243.92 | 1 |
| 10 Jan 2024 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,268.80 | - |
| 09 Jan 2024 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,278.75 | - |
| *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.