New Zealand markets closed

(SXR8.DE)

. Currency in USD
Add to watchlist
- (-)
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024540.20541.28540.12540.58540.585,787
25 Jun 2024536.12538.96535.52538.14538.1423,880
24 Jun 2024538.94539.46536.24538.96538.9621,890
21 Jun 2024539.46540.80538.38539.66539.6618,909
20 Jun 2024541.24542.66539.94540.82540.8222,413
19 Jun 2024539.60539.94538.52539.18539.1820,546
18 Jun 2024538.16539.30536.84537.82537.8236,327
17 Jun 2024535.96536.20533.56535.20535.2031,973
14 Jun 2024533.96535.78531.82534.28534.2835,269
13 Jun 2024530.50531.56529.10531.20531.2038,383
12 Jun 2024528.06529.80526.82528.58528.5825,418
11 Jun 2024525.06526.42523.80525.70525.7020,916
10 Jun 2024523.60525.24522.46525.10525.1026,402
07 Jun 2024518.94523.52517.70522.70522.7021,533
06 Jun 2024518.76520.00518.00518.54518.5417,593
05 Jun 2024513.22516.96513.12516.82516.8225,923
04 Jun 2024510.38512.06508.82509.74509.7420,725
03 Jun 2024514.34514.90510.00510.46510.4637,964
31 May 2024509.44509.66505.58506.28506.2820,404
30 May 2024511.52512.10509.50510.20510.2015,372
29 May 2024513.62514.48511.60514.08514.0817,135
28 May 2024515.18516.00513.82514.16514.1614,257
27 May 2024514.90515.54514.06515.54515.5417,436
24 May 2024513.80515.70512.84514.66514.6621,274
23 May 2024519.40520.54515.78517.58517.5839,433
22 May 2024516.24517.62516.10517.06517.0619,374
21 May 2024515.20516.00514.30515.70515.7027,867
20 May 2024514.26516.44514.16516.44516.4410,995
17 May 2024513.84515.32512.80513.22513.2219,757
16 May 2024514.68516.12514.46515.50515.5019,228
15 May 2024510.48512.92509.58512.66512.6623,216
14 May 2024509.72510.46507.80508.82508.8220,272
13 May 2024511.02511.16509.10509.42509.4217,910
10 May 2024510.42511.44509.84509.92509.9218,193
09 May 2024507.96508.80506.86508.60508.6010,709
08 May 2024508.42508.86505.90507.80507.8025,088
07 May 2024506.66507.60506.08507.38507.3824,405
06 May 2024502.28503.92501.88503.82503.8230,242
03 May 2024498.05501.36497.25499.97499.9721,177
02 May 2024495.23497.65493.95495.12495.1242,811
30 Apr 2024502.56502.98500.08500.58500.5830,262
29 Apr 2024502.22504.26501.40501.68501.6822,420
26 Apr 2024499.24503.26497.78502.22502.2221,762
25 Apr 2024495.20495.47490.90492.02492.0219,831
24 Apr 2024500.58501.00497.83498.69498.6988,591
23 Apr 2024495.77498.70493.71497.96497.9630,351
22 Apr 2024492.72494.80491.48492.44492.4430,117
19 Apr 2024492.61495.07492.04492.59492.5943,456
18 Apr 2024496.75499.00495.20498.08498.0824,740
17 Apr 2024499.74502.20497.24497.24497.2421,271
16 Apr 2024501.06502.16498.56500.66500.6635,850
15 Apr 2024508.82511.20507.18508.12508.1228,100
12 Apr 2024512.28512.80508.60509.64509.6430,984
11 Apr 2024505.84507.10503.54506.64506.6424,144
10 Apr 2024505.58506.60500.72504.96504.9631,506
09 Apr 2024504.70505.20500.10501.84501.8423,564
08 Apr 2024504.88506.58504.10504.96504.9625,192
05 Apr 2024501.02505.62500.30504.86504.8641,146
04 Apr 2024507.34508.70506.54508.06508.0624,110
03 Apr 2024508.30508.62506.44507.80507.8020,550
02 Apr 2024513.68514.12506.12507.76507.7644,010
28 Mar 2024511.30512.24510.72511.50511.5019,101
27 Mar 2024507.72509.46506.82507.50507.5036,097
26 Mar 2024507.38508.46506.40507.92507.9235,315
25 Mar 2024508.72509.22506.24507.22507.2226,659
22 Mar 2024509.48510.66508.24509.06509.0618,315
21 Mar 2024505.64509.52504.72509.10509.1023,838
20 Mar 2024501.06502.78500.98501.50501.5013,090
19 Mar 2024498.67499.86496.69499.84499.8418,887
18 Mar 2024495.64499.69494.93499.16499.1621,972
15 Mar 2024497.88498.90493.50493.72493.7222,321
14 Mar 2024497.96498.55495.37497.46497.4616,663
13 Mar 2024498.11498.19496.12496.49496.4913,896
12 Mar 2024494.40498.19492.41496.58496.5819,373
11 Mar 2024491.62492.22490.02492.08492.0828,577
08 Mar 2024496.17498.00494.40495.25495.2524,653
07 Mar 2024491.46496.09490.65494.83494.8321,171
06 Mar 2024492.29493.92491.80493.56493.5627,944
05 Mar 2024496.17496.24491.36492.29492.2930,171
04 Mar 2024496.99497.88496.32496.50496.5027,212
01 Mar 2024496.15497.00494.12496.25496.2540,348
29 Feb 2024491.18494.33489.55493.42493.4223,808
28 Feb 2024492.43492.92490.80492.07492.0722,678
27 Feb 2024490.91492.11489.91490.64490.6422,184
26 Feb 2024493.27493.63491.90492.20492.2021,354
23 Feb 2024493.53496.12493.17494.27494.2723,346
22 Feb 2024487.21492.26486.67492.26492.2624,520
21 Feb 2024483.03483.51481.82482.52482.5221,913
20 Feb 2024487.19487.27482.20482.90482.9016,806
19 Feb 2024487.91489.29487.35488.62488.6216,881
16 Feb 2024491.20492.12488.42490.18490.1820,458
15 Feb 2024490.38490.73487.76488.82488.8222,191
14 Feb 2024486.98488.80486.10486.94486.9425,147
13 Feb 2024489.28489.49484.62486.66486.6622,902
12 Feb 2024488.56491.70488.50491.70491.7050,424
09 Feb 2024487.12488.72486.87487.58487.5822,228
08 Feb 2024486.41487.77485.96486.68486.6818,819
07 Feb 2024482.67486.90482.54486.01486.0121,226
06 Feb 2024483.09484.50482.19483.03483.0323,236
05 Feb 2024481.70483.84481.23482.50482.5032,642
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...