SQLI SA (SSXN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

39.80

-1.40

(-3.40%)

As of 08:12AM CEST. Market open.

Time period:

24 Jun 2023 - 24 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2024	39.80	39.80	39.80	39.80	39.80	76
24 Jun 2024	0.64 Dividend
21 Jun 2024	41.20	41.20	41.20	41.20	40.56	-
20 Jun 2024	40.60	40.60	40.60	40.60	39.97	-
19 Jun 2024	41.20	41.20	41.20	41.20	40.56	-
18 Jun 2024	42.00	42.00	42.00	42.00	41.35	-
17 Jun 2024	40.80	40.80	40.80	40.80	40.17	-
14 Jun 2024	42.80	42.80	42.80	42.80	42.14	-
13 Jun 2024	42.80	42.80	42.80	42.80	42.14	-
12 Jun 2024	43.60	43.60	43.60	43.60	42.92	-
11 Jun 2024	42.80	42.80	42.80	42.80	42.14	-
10 Jun 2024	44.40	44.40	44.40	44.40	43.71	-
07 Jun 2024	44.20	44.20	44.20	44.20	43.51	-
06 Jun 2024	44.20	44.20	44.20	44.20	43.51	-
05 Jun 2024	44.00	44.00	44.00	44.00	43.32	-
04 Jun 2024	44.60	44.60	44.60	44.60	43.91	-
03 Jun 2024	43.60	43.60	43.60	43.60	42.92	-
31 May 2024	42.20	42.20	42.20	42.20	41.54	-
30 May 2024	41.60	41.60	41.60	41.60	40.95	-
29 May 2024	42.00	42.00	42.00	42.00	41.35	-
28 May 2024	41.40	41.40	41.40	41.40	40.76	-
27 May 2024	41.40	41.40	41.40	41.40	40.76	-
24 May 2024	41.20	41.20	41.20	41.20	40.56	-
23 May 2024	41.20	41.20	41.20	41.20	40.56	-
22 May 2024	41.20	41.20	41.20	41.20	40.56	-
21 May 2024	41.40	41.40	41.40	41.40	40.76	-
20 May 2024	41.40	41.40	41.40	41.40	40.76	-
17 May 2024	41.40	41.40	41.40	41.40	40.76	-
16 May 2024	41.40	41.40	41.40	41.40	40.76	-
15 May 2024	41.00	41.00	41.00	41.00	40.36	-
14 May 2024	41.40	41.40	41.40	41.40	40.76	-
13 May 2024	42.20	42.20	42.20	42.20	41.54	-
10 May 2024	42.00	42.00	42.00	42.00	41.35	-
09 May 2024	41.60	41.60	41.60	41.60	40.95	-
08 May 2024	40.80	40.80	40.80	40.80	40.17	-
07 May 2024	42.40	42.40	42.40	42.40	41.74	-
06 May 2024	42.20	42.20	42.20	42.20	41.54	-
03 May 2024	42.20	42.20	42.20	42.20	41.54	-
02 May 2024	42.60	42.60	42.60	42.60	41.94	-
30 Apr 2024	42.20	42.20	42.20	42.20	41.54	-
29 Apr 2024	42.20	42.20	42.20	42.20	41.54	-
26 Apr 2024	42.40	42.40	42.40	42.40	41.74	-
25 Apr 2024	42.40	42.40	42.40	42.40	41.74	-
24 Apr 2024	42.40	42.40	42.40	42.40	41.74	-
23 Apr 2024	42.40	42.40	42.40	42.40	41.74	-
22 Apr 2024	42.40	42.40	42.40	42.40	41.74	-
19 Apr 2024	42.40	42.40	42.40	42.40	41.74	-
18 Apr 2024	42.40	42.40	42.40	42.40	41.74	-
17 Apr 2024	42.40	42.40	42.40	42.40	41.74	-
16 Apr 2024	42.60	42.60	42.60	42.60	41.94	-
15 Apr 2024	42.40	42.40	42.40	42.40	41.74	-
12 Apr 2024	43.00	43.00	43.00	43.00	42.33	-
11 Apr 2024	42.60	42.60	42.60	42.60	41.94	-
10 Apr 2024	43.20	43.20	43.20	43.20	42.53	-
09 Apr 2024	43.00	43.00	43.00	43.00	42.33	-
08 Apr 2024	43.20	43.60	43.20	43.60	42.92	76
05 Apr 2024	43.00	43.00	43.00	43.00	42.33	-
04 Apr 2024	42.80	42.80	42.80	42.80	42.14	-
03 Apr 2024	42.20	42.20	42.20	42.20	41.54	-
02 Apr 2024	42.00	42.00	42.00	42.00	41.35	-
28 Mar 2024	42.60	42.60	42.60	42.60	41.94	-
27 Mar 2024	42.00	42.00	42.00	42.00	41.35	-
26 Mar 2024	41.80	41.80	41.80	41.80	41.15	-
25 Mar 2024	42.60	42.60	42.60	42.60	41.94	-
22 Mar 2024	42.00	42.00	42.00	42.00	41.35	-
21 Mar 2024	42.80	42.80	42.80	42.80	42.14	-
20 Mar 2024	41.60	41.60	41.60	41.60	40.95	-
19 Mar 2024	41.00	41.00	41.00	41.00	40.36	-
18 Mar 2024	41.60	41.60	41.60	41.60	40.95	-
15 Mar 2024	41.00	41.00	41.00	41.00	40.36	-
14 Mar 2024	41.40	41.40	41.40	41.40	40.76	-
13 Mar 2024	42.20	42.20	42.20	42.20	41.54	-
12 Mar 2024	42.20	42.20	42.20	42.20	41.54	-
11 Mar 2024	42.20	42.20	42.20	42.20	41.54	-
08 Mar 2024	42.60	42.60	42.60	42.60	41.94	-
07 Mar 2024	42.20	42.20	42.20	42.20	41.54	-
06 Mar 2024	41.40	41.40	41.40	41.40	40.76	-
05 Mar 2024	41.40	41.40	41.40	41.40	40.76	-
04 Mar 2024	41.20	41.20	41.20	41.20	40.56	-
01 Mar 2024	41.20	41.20	41.20	41.20	40.56	-
29 Feb 2024	41.20	41.20	41.20	41.20	40.56	-
28 Feb 2024	41.40	41.40	41.40	41.40	40.76	-
27 Feb 2024	41.00	41.00	41.00	41.00	40.36	-
26 Feb 2024	41.60	41.60	41.60	41.60	40.95	-
23 Feb 2024	41.20	41.20	41.20	41.20	40.56	-
22 Feb 2024	41.80	41.80	41.80	41.80	41.15	-
21 Feb 2024	41.40	41.40	41.40	41.40	40.76	-
20 Feb 2024	41.40	41.40	41.40	41.40	40.76	-
19 Feb 2024	41.60	41.60	41.60	41.60	40.95	-
16 Feb 2024	41.80	41.80	41.80	41.80	41.15	-
15 Feb 2024	40.80	40.80	40.80	40.80	40.17	-
14 Feb 2024	41.00	41.00	41.00	41.00	40.36	-
13 Feb 2024	40.80	40.80	40.80	40.80	40.17	-
12 Feb 2024	40.80	40.80	40.80	40.80	40.17	-
09 Feb 2024	41.20	41.20	41.20	41.20	40.56	-
08 Feb 2024	40.60	40.60	40.60	40.60	39.97	-
07 Feb 2024	41.60	41.60	41.60	41.60	40.95	-
06 Feb 2024	41.00	41.00	41.00	41.00	40.36	-
05 Feb 2024	41.60	41.60	41.60	41.60	40.95	-
02 Feb 2024	41.80	41.80	41.80	41.80	41.15	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,627.86-54.53(-0.47%)

NZD/USD0.6124+0.0003(+0.06%)

ALL ORDS7,975.10-64.80(-0.81%)

OIL80.97+0.24(+0.30%)

GOLD2,337.70+6.50(+0.28%)

SQLI SA (SSXN.F)

NZX 50
11,627.86
-54.53(-0.47%)

NZD/USD
0.6124
+0.0003(+0.06%)

ALL ORDS
7,975.10
-64.80(-0.81%)

OIL
80.97
+0.24(+0.30%)

GOLD
2,337.70
+6.50(+0.28%)