Groupe SEB

SEBF
🏛️ uk →
63.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 113.60 114.20 113.40 114.15 0.0M
2023-12-28 114.40 114.50 113.30 113.75 0.0M
2023-12-27 114.70 114.70 113.10 113.75 0.0M
2023-12-22 112.80 113.50 112.50 112.60 0.0M
2023-12-21 111.50 114.30 111.50 113.60 0.0M
2023-12-20 112.50 113.50 112.00 113.40 0.0M
2023-12-19 110.70 112.30 110.70 112.10 0.1M
2023-12-18 109.40 112.40 109.40 112.10 0.1M
2023-12-15 113.40 115.70 111.20 111.25 0.0M
2023-12-14 108.40 112.60 108.40 110.80 0.0M
2023-12-13 111.10 111.90 108.80 108.95 0.0M
2023-12-12 111.30 111.70 110.70 110.95 0.0M
2023-12-11 111.50 111.70 110.00 111.30 0.0M
2023-12-08 111.60 111.60 110.40 110.45 0.0M
2023-12-07 109.00 110.70 108.00 110.60 0.0M
2023-12-06 107.20 108.60 107.20 108.30 0.0M
2023-12-05 105.90 107.50 105.90 106.45 0.0M
2023-12-04 105.90 107.80 105.60 106.10 0.0M
2023-12-01 105.20 106.00 104.50 105.85 0.0M
2023-11-30 104.40 105.30 104.20 105.15 0.0M
2023-11-29 103.20 104.70 103.20 104.35 0.0M
2023-11-28 102.60 103.25 102.10 103.25 0.0M
2023-11-27 104.80 105.00 103.60 103.80 0.0M
2023-11-24 102.60 103.50 102.00 103.40 0.0M
2023-11-23 102.20 102.20 101.80 102.10 0.0M
2023-11-22 103.00 103.50 102.50 102.55 0.0M
2023-11-21 102.00 102.90 102.00 102.70 0.0M
2023-11-20 101.80 102.80 101.80 102.30 0.0M
2023-11-17 100.30 102.30 100.30 101.45 0.0M
2023-11-16 101.40 101.70 100.40 100.40 0.0M
2023-11-15 101.20 102.60 101.20 101.55 0.0M
2023-11-14 98.70 100.70 97.70 100.45 0.0M
2023-11-13 97.85 99.55 97.85 98.55 0.0M
2023-11-10 97.85 98.95 97.60 98.50 0.0M
2023-11-09 97.15 99.35 97.15 99.10 0.0M
2023-11-08 96.25 98.25 96.25 97.72 0.0M
2023-11-07 97.10 97.10 95.60 96.25 0.0M
2023-11-06 97.30 98.10 96.58 96.58 0.0M
2023-11-03 96.45 99.00 96.45 97.88 0.0M
2023-11-02 95.85 97.35 95.50 96.42 0.0M
2023-11-01 93.10 94.05 93.10 93.92 0.0M
2023-10-31 92.50 93.75 92.05 93.10 0.0M
2023-10-30 94.00 94.95 91.90 92.03 0.0M
2023-10-27 94.20 96.10 91.60 92.72 0.0M
2023-10-26 85.45 87.65 85.00 86.88 0.0M
2023-10-25 87.90 88.25 85.75 86.92 0.0M
2023-10-24 88.85 89.65 88.05 89.12 0.0M
2023-10-23 86.65 88.15 86.40 88.00 0.0M
2023-10-20 87.90 88.10 87.05 87.58 0.0M
2023-10-19 87.35 88.35 87.30 88.05 0.0M
2023-10-18 87.95 88.50 87.85 88.05 0.0M
2023-10-17 87.95 88.00 86.05 87.88 0.0M
2023-10-16 88.05 88.60 86.70 88.28 0.0M
2023-10-13 89.50 89.50 87.55 87.90 0.0M
2023-10-12 90.00 90.45 88.95 89.33 0.0M
2023-10-11 88.50 90.25 88.50 89.75 0.0M
2023-10-10 89.50 90.10 89.35 90.10 0.0M
2023-10-09 88.50 89.30 87.55 87.80 0.0M
2023-10-06 88.45 89.70 88.45 89.35 0.0M
2023-10-05 89.20 89.45 87.75 88.78 0.0M
2023-10-04 87.00 89.15 87.00 88.38 0.0M
2023-10-03 88.05 88.90 87.45 87.53 0.0M
2023-10-02 89.45 89.50 88.35 89.00 0.0M
2023-09-29 88.75 90.00 88.65 88.83 0.0M
2023-09-28 87.00 88.05 86.45 87.92 0.0M
2023-09-27 88.40 88.60 87.47 87.47 0.0M
2023-09-26 86.25 87.55 86.00 87.33 0.1M
2023-09-25 88.80 89.15 87.25 87.58 0.0M
2023-09-22 87.80 88.95 87.75 88.78 0.0M
2023-09-21 90.55 90.55 87.95 88.20 0.0M
2023-09-20 90.95 91.30 89.60 91.15 0.0M
2023-09-19 91.10 91.10 90.15 90.45 0.0M
2023-09-18 92.50 93.20 91.05 91.10 0.0M
2023-09-15 94.00 94.85 92.55 92.70 0.0M
2023-09-14 91.15 92.72 90.35 92.72 0.0M
2023-09-13 91.30 91.50 90.40 91.10 0.0M
2023-09-12 91.20 91.60 89.80 90.33 0.0M
2023-09-11 91.50 91.95 90.60 91.55 0.0M
2023-09-08 91.45 91.45 89.05 90.03 0.0M
2023-09-07 92.15 92.20 91.05 91.35 0.0M
2023-09-06 95.75 95.75 92.10 92.17 0.0M
2023-09-05 97.75 98.00 96.40 97.30 0.0M
2023-09-04 101.30 101.60 100.05 100.05 0.0M
2023-09-01 101.20 102.00 100.90 101.05 0.0M
2023-08-31 102.00 102.50 101.10 101.10 0.0M
2023-08-30 101.20 101.80 100.00 101.45 0.0M
2023-08-29 101.30 101.30 100.50 101.15 0.0M
2023-08-25 98.65 100.30 98.65 99.22 0.0M
2023-08-24 100.50 100.70 99.40 99.40 0.0M
2023-08-23 99.75 100.30 98.25 99.35 0.0M
2023-08-22 100.10 101.10 99.70 99.72 0.0M
2023-08-21 99.75 100.80 99.75 99.80 0.0M
2023-08-18 100.10 100.10 98.65 99.60 0.0M
2023-08-17 101.40 101.50 100.00 100.20 0.0M
2023-08-16 100.30 102.60 100.30 102.40 0.0M
2023-08-15 101.20 101.50 100.20 100.65 0.0M
2023-08-14 100.70 101.90 100.70 101.50 0.0M
2023-08-11 101.30 102.00 100.30 100.65 0.0M
2023-08-10 100.70 102.50 100.70 102.40 0.0M
2023-08-09 101.60 101.60 100.40 100.40 0.0M
2023-08-08 102.00 102.00 100.30 100.50 0.0M
2023-08-07 100.20 102.40 100.20 102.35 0.1M
2023-08-04 99.50 100.20 99.00 100.00 0.0M
2023-08-03 98.90 99.50 98.15 99.12 0.0M
2023-08-02 98.80 99.65 98.10 98.85 0.0M
2023-08-01 100.60 101.00 99.55 100.40 0.0M
2023-07-31 101.00 102.50 100.90 102.50 0.0M
2023-07-28 98.45 100.90 97.45 100.80 0.0M
2023-07-27 105.80 105.90 97.75 98.03 0.1M
2023-07-26 97.40 97.70 96.20 96.22 0.0M
2023-07-25 99.00 99.80 98.00 98.10 0.0M
2023-07-24 97.10 99.05 97.10 98.75 0.0M
2023-07-21 97.10 97.50 96.50 97.17 0.0M
2023-07-20 99.05 99.10 96.85 97.22 0.0M
2023-07-19 99.05 99.80 98.15 99.50 0.0M
2023-07-18 97.00 98.00 96.95 97.88 0.0M
2023-07-17 96.75 97.10 96.15 96.55 0.0M
2023-07-14 99.70 99.80 98.10 98.28 0.0M
2023-07-13 99.85 100.40 99.10 99.95 0.0M
2023-07-12 96.30 99.30 96.30 99.17 0.0M
2023-07-11 94.75 96.20 94.75 95.83 0.0M
2023-07-10 91.80 94.60 91.80 94.35 0.0M
2023-07-07 90.25 92.05 90.05 92.00 0.0M
2023-07-06 92.50 93.45 89.75 89.75 0.1M
2023-07-05 94.05 94.65 93.55 93.65 0.0M
2023-07-04 94.10 95.15 93.90 94.88 0.0M
2023-07-03 94.25 94.58 92.50 93.83 0.0M
2023-06-30 94.45 95.00 93.95 94.67 0.0M
2023-06-29 93.20 94.50 93.20 94.30 0.0M
2023-06-28 92.50 94.05 91.50 93.15 0.1M
2023-06-27 91.05 92.10 91.05 91.75 0.0M
2023-06-26 88.70 90.40 88.70 90.30 0.0M
2023-06-23 88.40 88.65 87.70 88.50 0.0M
2023-06-22 88.90 88.95 87.75 88.38 0.0M
2023-06-21 90.35 91.15 90.10 90.30 0.0M
2023-06-20 90.10 90.95 89.85 90.30 0.0M
2023-06-19 89.50 91.80 89.50 91.17 0.0M
2023-06-16 87.75 89.00 87.25 88.85 0.1M
2023-06-15 87.95 88.45 87.30 87.42 0.0M
2023-06-14 87.35 88.45 87.05 88.25 0.0M
2023-06-13 86.80 87.55 86.35 86.97 0.0M
2023-06-12 86.55 87.45 86.30 86.47 0.1M
2023-06-09 86.50 86.90 85.60 86.17 0.1M
2023-06-08 85.85 86.80 85.85 86.42 0.0M
2023-06-07 87.20 87.20 86.40 86.58 0.0M
2023-06-06 88.00 88.05 87.05 87.22 0.0M
2023-06-05 89.05 89.45 88.30 88.33 0.0M
2023-06-02 88.45 89.35 88.35 88.72 0.1M
2023-06-01 88.15 88.95 85.80 87.65 0.1M
2023-05-31 87.95 89.60 87.45 87.65 0.1M
2023-05-30 95.05 95.05 91.95 91.97 0.0M
2023-05-26 96.50 96.50 94.55 96.15 0.0M
2023-05-25 97.10 97.20 95.95 95.97 0.0M
2023-05-24 99.80 100.30 96.80 97.28 0.0M
2023-05-23 102.40 103.00 101.50 101.85 0.3M
2023-05-22 101.60 102.90 101.30 102.65 0.0M
2023-05-19 101.90 102.80 101.40 102.30 0.0M
2023-05-18 101.30 102.10 101.30 101.85 0.0M
2023-05-17 101.90 101.90 100.45 100.45 0.0M
2023-05-16 104.00 104.30 102.60 102.75 0.0M
2023-05-15 105.60 105.60 103.80 103.95 0.0M
2023-05-12 107.00 107.00 105.40 105.90 0.0M
2023-05-11 103.70 106.30 103.70 106.10 0.0M
2023-05-10 101.90 103.50 101.70 103.10 0.0M
2023-05-09 102.40 103.10 102.20 102.60 0.0M
2023-05-05 103.80 103.80 95.23 103.20 0.0M
2023-05-04 105.90 106.90 71.22 103.90 0.0M
2023-05-03 106.80 107.20 106.20 106.30 0.1M
2023-05-02 105.70 107.10 104.50 106.80 0.1M
2023-04-28 98.70 104.20 98.70 103.60 0.0M
2023-04-27 98.35 99.00 97.70 98.92 0.0M
2023-04-26 99.50 100.10 98.90 99.45 0.1M
2023-04-25 100.10 100.60 99.55 100.25 0.0M
2023-04-24 101.40 102.00 100.70 100.75 0.0M
2023-04-21 104.00 104.00 102.05 102.05 0.0M
2023-04-20 106.10 106.10 103.70 104.25 0.0M
2023-04-19 106.00 106.00 105.20 105.45 0.0M
2023-04-18 106.80 107.80 106.10 106.85 0.0M
2023-04-17 106.50 106.70 105.80 105.95 0.0M
2023-04-14 104.00 105.40 103.50 104.95 0.0M
2023-04-13 103.70 103.90 103.20 103.40 0.1M
2023-04-12 102.00 102.60 100.94 102.25 0.0M
2023-04-11 102.30 102.90 101.50 102.55 0.1M
2023-04-06 101.80 102.30 100.80 101.60 0.0M
2023-04-05 100.20 102.10 100.20 100.80 0.0M
2023-04-04 105.50 106.30 103.80 103.90 0.0M
2023-04-03 104.90 106.10 104.90 105.45 0.0M
2023-03-31 103.00 105.30 103.00 104.95 0.0M
2023-03-30 100.60 103.30 100.60 102.60 0.0M
2023-03-29 98.90 100.90 97.95 100.25 0.0M
2023-03-28 99.40 99.40 97.60 97.70 0.0M
2023-03-27 99.75 99.75 97.60 97.78 0.0M
2023-03-24 100.00 100.30 97.75 98.25 0.0M
2023-03-23 101.10 101.80 100.40 101.30 0.0M
2023-03-22 101.80 102.50 101.50 101.85 0.0M
2023-03-21 101.70 103.30 101.10 102.50 0.0M
2023-03-20 98.30 100.20 98.30 99.90 0.0M
2023-03-17 101.80 101.80 99.20 100.00 0.1M
2023-03-16 100.80 101.70 99.15 101.25 0.0M
2023-03-15 103.00 103.00 97.60 100.40 0.2M
2023-03-14 101.30 103.30 100.90 102.80 0.0M
2023-03-13 104.40 104.40 100.70 101.20 0.0M
2023-03-10 103.20 104.20 102.10 104.15 0.0M
2023-03-09 105.20 106.30 105.20 105.90 0.0M
2023-03-08 107.50 107.70 104.90 105.00 0.0M
2023-03-07 108.90 109.40 107.30 107.30 0.0M
2023-03-06 108.80 109.20 107.70 108.15 0.0M
2023-03-03 107.00 108.20 106.00 108.05 0.0M
2023-03-02 104.70 107.10 104.70 106.85 0.0M
2023-03-01 107.90 108.60 105.30 105.60 0.1M
2023-02-28 107.10 109.80 105.90 109.70 0.1M
2023-02-27 107.00 108.30 104.70 108.15 0.0M
2023-02-24 108.40 109.20 106.20 108.00 0.0M
2023-02-23 104.20 106.70 104.00 105.75 0.1M
2023-02-22 100.30 100.80 99.45 100.10 0.0M
2023-02-21 99.90 101.50 99.25 101.15 0.0M
2023-02-20 100.40 101.20 99.75 99.85 0.0M
2023-02-17 98.25 99.85 98.20 99.50 0.0M
2023-02-16 99.40 100.25 98.85 100.25 0.0M
2023-02-15 97.40 98.95 97.40 98.83 0.0M
2023-02-14 97.45 98.75 96.95 97.20 0.0M
2023-02-13 96.10 97.70 95.75 97.50 0.0M
2023-02-10 95.70 96.28 94.15 96.28 0.0M
2023-02-09 96.05 97.80 95.90 96.58 0.0M
2023-02-08 95.55 97.45 95.20 95.30 0.1M
2023-02-07 93.70 95.00 93.25 94.40 0.0M
2023-02-06 96.15 96.85 94.05 94.45 0.0M
2023-02-03 96.95 97.95 96.15 97.65 0.0M
2023-02-02 98.50 99.10 95.60 98.33 0.0M
2023-02-01 95.70 98.60 95.70 97.58 0.0M
2023-01-31 96.60 96.70 94.15 95.33 0.1M
2023-01-30 91.20 91.20 88.20 88.22 0.0M
2023-01-27 92.00 93.65 90.90 91.22 0.1M
2023-01-26 91.15 92.97 90.90 92.53 0.0M
2023-01-25 90.45 90.85 89.90 90.10 0.0M
2023-01-24 90.60 91.10 89.95 90.40 0.0M
2023-01-23 89.65 90.50 89.05 90.15 0.0M
2023-01-20 89.80 89.80 87.30 87.85 0.0M
2023-01-19 92.75 93.20 90.65 90.75 0.0M
2023-01-18 94.60 94.60 93.15 93.42 0.0M
2023-01-17 94.80 95.30 94.05 94.67 0.0M
2023-01-16 93.30 95.00 92.30 94.90 0.0M
2023-01-13 90.25 91.45 90.25 90.92 0.1M
2023-01-12 88.50 89.03 86.20 89.03 0.0M
2023-01-11 89.85 91.35 88.85 88.88 0.1M
2023-01-10 91.45 92.00 88.70 90.60 0.0M
2023-01-09 91.00 92.75 89.85 92.67 0.0M
2023-01-06 86.15 89.80 85.50 89.60 0.0M
2023-01-05 86.70 87.80 86.40 86.40 0.0M
2023-01-04 83.55 86.50 83.55 86.22 0.0M
2023-01-03 80.95 82.90 80.95 82.60 0.0M