Semperit AG Holding

SMPV
🏛️ uk →
1,264.00
Last Update: 2025-09-16
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
2021-12-30 29.00 29.20 29.00 29.20 0.0M
2021-12-29 28.80 29.30 28.60 29.20 0.0M
2021-12-23 28.50 28.50 28.10 28.30 0.0M
2021-12-22 27.35 27.95 27.35 27.95 0.0M
2021-12-21 27.30 27.60 27.12 27.12 0.0M
2021-12-20 27.00 27.10 26.45 26.75 0.0M
2021-12-17 27.10 27.35 27.05 27.05 0.0M
2021-12-16 26.85 26.85 26.85 26.85 0.0M
2021-12-15 26.10 26.45 26.10 26.40 0.0M
2021-12-14 26.90 26.90 26.20 26.25 0.0M
2021-12-13 27.55 27.55 26.85 26.95 0.0M
2021-12-10 26.90 26.95 26.90 26.95 0.0M
2021-12-09 27.05 27.05 26.60 26.75 0.0M
2021-12-08 27.40 27.40 27.10 27.10 0.0M
2021-12-07 26.75 27.50 26.75 27.45 0.0M
2021-12-06 27.15 27.15 26.20 26.50 0.0M
2021-12-02 26.55 26.95 26.30 26.80 0.0M
2021-12-01 26.30 26.60 26.30 26.55 0.0M
2021-11-30 26.45 26.55 25.90 26.25 0.0M
2021-11-29 26.00 26.65 25.70 26.55 0.0M
2021-11-26 26.40 26.75 25.95 26.05 0.0M
2021-11-25 26.45 27.00 26.40 26.80 0.0M
2021-11-24 27.20 27.20 26.85 26.85 0.0M
2021-11-23 27.10 27.15 27.00 27.05 0.0M
2021-11-22 27.15 27.75 26.90 27.55 0.0M
2021-11-19 28.10 28.10 27.00 27.00 0.0M
2021-11-18 28.35 28.80 28.35 28.60 0.0M
2021-11-17 30.25 30.25 29.15 29.50 0.0M
2021-11-16 28.00 28.25 28.00 28.20 0.0M
2021-11-15 27.80 28.00 27.55 27.55 0.0M
2021-11-12 28.50 28.50 27.55 27.95 0.0M
2021-11-11 28.50 28.50 28.05 28.10 0.0M
2021-11-10 28.60 28.60 28.20 28.20 0.0M
2021-11-09 28.90 29.40 28.85 28.85 0.0M
2021-11-08 29.80 29.80 28.25 28.65 0.0M
2021-11-05 29.65 29.80 29.60 29.75 0.0M
2021-11-04 29.20 29.50 29.20 29.50 0.0M
2021-11-03 29.20 29.65 28.90 29.00 0.0M
2021-11-02 28.85 29.00 28.80 28.90 0.0M
2021-11-01 29.40 29.70 29.15 29.55 0.0M
2021-10-29 28.95 29.15 28.95 29.15 0.0M
2021-10-28 29.40 29.90 29.25 29.35 0.0M
2021-10-27 29.00 29.00 28.85 28.85 0.0M
2021-10-25 28.75 28.75 28.75 28.75 0.0M
2021-10-22 28.10 28.55 27.95 28.55 0.0M
2021-10-21 28.65 28.70 28.05 28.20 0.0M
2021-10-20 28.40 29.15 28.40 28.75 0.0M
2021-10-19 29.15 29.30 28.45 28.60 0.0M
2021-10-18 29.65 29.65 29.15 29.25 0.0M
2021-10-15 28.80 29.20 28.80 29.20 0.0M
2021-10-14 28.80 28.95 28.60 28.70 0.0M
2021-10-13 27.30 28.60 27.30 28.55 0.0M
2021-10-12 27.95 27.95 27.00 27.35 0.0M
2021-10-11 28.65 28.65 28.45 28.55 0.0M
2021-10-08 27.95 28.70 27.95 28.70 0.0M
2021-10-07 28.10 28.15 27.50 27.90 0.0M
2021-10-06 29.95 29.95 28.25 28.50 0.0M
2021-10-05 29.55 29.75 28.95 29.75 0.0M
2021-10-04 30.10 30.20 29.90 30.00 0.0M
2021-10-01 29.95 29.95 29.30 29.35 0.0M
2021-09-30 29.50 30.60 29.30 30.40 0.0M
2021-09-29 29.80 30.30 29.05 29.05 0.0M
2021-09-28 30.40 30.50 30.40 30.45 0.0M
2021-09-27 30.80 30.80 30.50 30.55 0.0M
2021-09-24 30.50 31.15 30.45 31.15 0.0M
2021-09-23 31.15 31.15 30.20 30.65 0.0M
2021-09-22 30.85 31.00 30.70 30.90 0.0M
2021-09-21 31.25 31.25 30.20 30.40 0.0M
2021-09-20 31.65 31.65 31.00 31.00 0.0M
2021-09-17 32.75 32.75 32.10 32.35 0.0M
2021-09-16 32.60 32.60 32.50 32.50 0.0M
2021-09-15 32.90 32.90 32.70 32.75 0.0M
2021-09-14 33.50 33.55 33.25 33.25 0.0M
2021-09-13 33.80 33.80 33.80 33.80 0.0M
2021-09-10 33.50 33.70 33.40 33.65 0.0M
2021-09-09 33.50 33.80 33.35 33.80 0.0M
2021-09-08 33.95 33.95 33.80 33.80 0.0M
2021-09-07 34.10 34.10 34.10 34.10 0.0M
2021-09-06 34.40 34.40 34.10 34.30 0.0M
2021-09-03 34.15 34.70 34.15 34.40 0.0M
2021-09-02 33.95 33.95 33.60 33.60 0.0M
2021-08-31 34.00 34.00 34.00 34.00 0.0M
2021-08-27 33.90 33.90 33.30 33.40 0.0M
2021-08-26 34.00 34.00 33.95 33.95 0.0M
2021-08-25 34.00 34.00 33.75 33.75 0.0M
2021-08-24 33.55 33.75 33.55 33.75 0.0M
2021-08-23 32.90 33.00 32.80 32.80 0.0M
2021-08-20 31.90 32.85 31.90 32.85 0.0M
2021-08-19 32.15 33.60 32.15 32.40 0.0M
2021-08-18 32.40 32.40 31.70 31.80 0.0M
2021-08-17 33.10 33.10 31.90 31.90 0.0M
2021-08-16 33.75 34.20 33.45 33.50 0.0M
2021-08-13 33.05 33.05 33.00 33.00 0.0M
2021-08-11 33.45 33.45 32.95 33.35 0.0M
2021-08-10 31.84 33.40 31.84 33.40 0.0M
2021-08-09 30.40 30.90 30.40 30.80 0.0M
2021-08-06 30.15 30.40 30.10 30.10 0.0M
2021-08-05 30.05 30.05 29.30 29.60 0.0M
2021-08-04 30.80 30.80 30.00 30.20 0.0M
2021-08-03 31.00 31.00 30.60 30.75 0.0M
2021-08-02 31.10 31.10 30.75 31.05 0.0M
2021-07-30 31.40 31.70 30.90 30.90 0.0M
2021-07-29 32.35 32.70 31.80 31.95 0.0M
2021-07-28 31.90 32.00 31.45 31.95 0.0M
2021-07-27 31.75 31.75 31.35 31.40 0.0M
2021-07-26 30.85 30.95 30.75 30.80 0.0M
2021-07-23 31.30 31.30 31.10 31.25 0.0M
2021-07-22 31.00 31.25 31.00 31.20 0.0M
2021-07-21 30.60 30.75 30.45 30.45 0.0M
2021-07-20 30.00 30.20 29.80 30.20 0.0M
2021-07-19 30.80 31.00 29.85 29.90 0.0M
2021-07-16 31.70 31.80 31.50 31.55 0.0M
2021-07-15 32.10 32.50 32.00 32.00 0.0M
2021-07-14 31.20 32.50 31.20 32.20 0.0M
2021-07-13 30.50 30.90 30.30 30.90 0.0M
2021-07-12 30.60 30.65 30.35 30.50 0.0M
2021-07-09 31.00 31.00 30.25 30.80 0.0M
2021-07-08 31.00 31.55 30.20 30.65 0.0M
2021-07-07 32.45 32.50 31.95 32.10 0.0M
2021-07-06 32.95 32.95 32.20 32.40 0.0M
2021-07-05 33.60 33.60 32.80 32.95 0.0M
2021-07-02 33.60 33.65 33.40 33.40 0.0M
2021-07-01 34.20 34.20 33.70 33.80 0.0M
2021-06-30 34.05 34.05 34.00 34.00 0.0M
2021-06-29 34.00 34.00 33.75 33.75 0.0M
2021-06-28 34.60 34.60 33.65 33.75 0.0M
2021-06-25 34.95 34.95 34.40 34.75 0.0M
2021-06-24 35.00 35.25 35.00 35.15 0.0M
2021-06-23 35.25 35.25 35.00 35.00 0.0M
2021-06-22 35.35 35.35 35.00 35.25 0.0M
2021-06-21 33.70 34.75 33.65 34.75 0.0M
2021-06-18 35.35 35.65 34.40 34.45 0.0M
2021-06-17 35.20 35.35 35.15 35.35 0.0M
2021-06-16 35.90 36.15 35.05 35.25 0.0M
2021-06-15 36.35 36.60 35.80 35.80 0.0M
2021-06-14 35.00 35.80 35.00 35.80 0.0M
2021-06-11 35.75 35.75 35.30 35.30 0.0M
2021-06-10 35.15 35.25 34.85 35.10 0.0M
2021-06-09 35.85 35.85 35.55 35.55 0.0M
2021-06-08 36.00 36.55 35.58 35.85 0.0M
2021-06-07 37.30 37.30 36.00 36.20 0.0M
2021-06-04 36.45 37.10 36.45 36.95 0.0M
2021-06-03 36.85 36.85 36.45 36.50 0.0M
2021-06-02 36.70 36.85 36.70 36.85 0.0M
2021-06-01 36.65 36.85 36.45 36.85 0.0M
2021-05-28 38.00 38.00 36.90 37.35 0.0M
2021-05-27 37.75 37.90 37.42 37.80 0.0M
2021-05-26 37.85 37.85 37.40 37.60 0.0M
2021-05-25 35.85 37.10 35.85 37.10 0.0M
2021-05-21 35.60 36.05 35.60 36.05 0.0M
2021-05-20 35.92 35.92 35.35 35.35 0.0M
2021-05-19 38.15 38.45 35.89 36.50 0.0M
2021-05-18 36.95 36.95 36.95 36.95 0.0M
2021-05-17 37.25 37.25 37.10 37.10 0.0M
2021-05-14 37.45 37.45 37.40 37.40 0.0M
2021-05-13 37.10 37.25 36.15 37.25 0.0M
2021-05-12 37.15 37.40 37.15 37.40 0.0M
2021-05-11 37.35 37.35 37.00 37.15 0.0M
2021-05-10 36.86 37.38 36.86 37.35 0.0M
2021-05-07 36.45 36.55 35.15 35.50 0.0M
2021-05-06 36.65 36.65 36.40 36.40 0.0M
2021-05-05 36.30 37.20 36.10 37.20 0.0M
2021-05-04 36.50 36.50 36.15 36.20 0.0M
2021-04-30 38.40 38.40 37.85 38.00 0.0M
2021-04-29 38.15 38.75 38.15 38.75 0.0M
2021-04-28 40.25 40.30 40.00 40.00 0.0M
2021-04-27 40.40 40.40 40.10 40.10 0.0M
2021-04-23 39.60 39.60 39.45 39.45 0.0M
2021-04-21 39.60 39.60 39.05 39.30 0.0M
2021-04-20 38.40 39.60 38.40 39.60 0.0M
2021-04-19 38.25 38.30 38.10 38.30 0.0M
2021-04-16 38.15 38.40 38.05 38.25 0.0M
2021-04-15 37.85 38.25 37.85 37.90 0.0M
2021-04-14 37.85 37.95 37.85 37.95 0.0M
2021-04-13 36.15 37.50 36.15 37.50 0.0M
2021-04-12 37.70 37.70 37.25 37.30 0.0M
2021-04-09 38.20 38.20 37.85 37.90 0.0M
2021-04-08 38.00 38.20 37.90 38.20 0.0M
2021-04-07 38.15 38.35 38.15 38.30 0.0M
2021-03-22 34.35 34.35 34.35 34.35 0.0M
2021-03-15 28.85 28.85 28.85 28.85 0.0M
2021-03-12 26.65 26.70 26.65 26.70 0.0M
2021-03-10 26.40 26.65 26.40 26.65 0.0M
2021-03-09 26.55 26.55 26.55 26.55 0.0M
2021-02-18 26.10 26.10 26.00 26.00 0.0M
2021-02-02 26.05 26.05 26.05 26.05 0.0M
2021-02-01 25.90 25.90 25.90 25.90 0.0M
2021-01-28 25.20 25.20 25.20 25.20 0.0M
2021-01-26 25.55 25.55 25.55 25.55 0.0M
2021-01-18 25.60 25.60 25.55 25.55 0.0M
2021-01-15 25.15 25.15 25.15 25.15 0.0M
2021-01-14 25.65 25.65 25.65 25.65 0.0M
2021-01-13 25.85 25.85 25.85 25.85 0.0M
2021-01-12 26.20 26.20 26.20 26.20 0.0M
2021-01-11 26.00 26.00 26.00 26.00 0.0M
2021-01-06 24.55 25.00 24.55 25.00 0.0M
2021-01-04 24.30 24.30 24.30 24.30 0.0M