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
2023-06-12 21.65 21.70 21.60 21.60 0.0M
2023-06-08 21.05 21.15 21.05 21.15 0.0M
2023-06-07 20.90 20.90 20.90 20.90 0.0M
2023-06-06 20.80 20.80 20.80 20.80 0.0M
2023-06-05 21.75 21.75 21.05 21.05 0.0M
2023-06-02 20.90 21.30 20.90 21.30 0.0M
2023-05-31 20.35 20.35 20.35 20.35 0.0M
2023-05-30 20.90 20.90 20.80 20.80 0.0M
2023-05-26 20.30 20.30 20.20 20.20 0.0M
2023-05-25 20.55 20.55 20.35 20.35 0.0M
2023-05-24 21.05 21.05 20.75 20.80 0.0M
2023-05-23 21.15 21.15 21.15 21.15 0.0M
2023-05-22 21.15 21.25 21.15 21.25 0.0M
2023-05-19 20.60 20.70 20.60 20.70 0.0M
2023-05-18 20.45 20.75 20.45 20.60 0.0M
2023-05-17 20.65 20.65 20.65 20.65 0.0M
2023-05-16 21.00 21.00 20.80 20.85 0.0M
2023-05-15 21.35 21.35 21.35 21.35 0.0M
2023-05-12 21.35 21.75 21.35 21.75 0.0M
2023-05-11 21.70 21.70 21.25 21.50 0.0M
2023-05-10 22.25 22.25 21.50 21.55 0.0M
2023-05-09 22.35 22.75 22.35 22.75 0.0M
2023-05-05 23.20 23.40 23.15 23.40 0.0M
2023-05-04 23.10 23.10 22.90 22.90 0.0M
2023-05-03 23.20 23.20 23.20 23.20 0.0M
2023-05-02 23.60 23.60 23.10 23.10 0.0M
2023-04-28 24.65 24.65 24.00 24.00 0.0M
2023-04-27 25.05 25.35 25.05 25.35 0.0M
2023-04-26 26.00 26.75 26.00 26.75 0.0M
2023-04-25 26.20 26.65 26.20 26.30 0.0M
2023-04-24 26.55 26.65 26.25 26.30 0.0M
2023-04-21 26.90 26.90 26.45 26.65 0.0M
2023-04-20 26.40 26.65 26.25 26.65 0.0M
2023-04-19 26.25 26.45 26.25 26.30 0.0M
2023-04-18 26.70 26.90 26.50 26.50 0.0M
2023-04-17 26.35 27.65 26.35 27.25 0.0M
2023-04-14 26.10 26.10 25.95 26.00 0.0M
2023-04-13 25.85 25.90 25.40 25.80 0.0M
2023-04-12 25.45 25.75 25.45 25.75 0.0M
2023-04-11 24.90 25.60 24.90 25.40 0.0M
2023-04-06 24.55 24.55 24.40 24.50 0.0M
2023-04-05 24.65 24.65 24.50 24.55 0.0M
2023-04-04 25.00 25.00 24.85 24.85 0.0M
2023-04-03 24.80 24.80 24.55 24.60 0.0M
2023-03-30 24.70 24.90 24.70 24.75 0.0M
2023-03-29 24.25 24.25 24.20 24.20 0.0M
2023-03-28 24.20 24.20 23.90 24.00 0.0M
2023-03-27 24.30 24.50 24.00 24.25 0.0M
2023-03-24 24.90 24.90 24.55 24.60 0.0M
2023-03-23 24.90 25.10 24.75 24.95 0.0M
2023-03-22 25.45 25.45 24.50 24.55 0.0M
2023-03-21 25.45 25.70 25.45 25.60 0.0M
2023-03-20 25.40 25.40 25.10 25.10 0.0M
2023-03-17 25.60 25.70 25.60 25.70 0.0M
2023-03-16 25.10 25.65 24.65 25.65 0.0M
2023-03-15 26.00 26.00 25.25 25.50 0.0M
2023-03-14 25.30 26.05 25.25 26.05 0.0M
2023-03-13 24.65 24.65 24.15 24.35 0.0M
2023-03-10 25.20 25.20 25.10 25.10 0.0M
2023-03-09 25.00 25.00 25.00 25.00 0.0M
2023-03-08 25.00 25.00 25.00 25.00 0.0M
2023-03-07 25.15 25.20 25.15 25.20 0.0M
2023-03-06 25.40 25.40 25.10 25.25 0.0M
2023-03-02 25.20 25.75 24.65 25.00 0.0M
2023-03-01 22.70 23.35 22.70 22.75 0.0M
2023-02-28 22.70 22.90 22.60 22.80 0.0M
2023-02-27 22.75 22.90 22.60 22.80 0.0M
2023-02-24 23.15 23.25 22.80 22.90 0.0M
2023-02-23 22.35 22.95 22.25 22.95 0.0M
2023-02-22 22.30 22.35 22.00 22.20 0.0M
2023-02-21 22.25 22.60 22.20 22.55 0.0M
2023-02-20 22.50 22.50 22.35 22.40 0.0M
2023-02-17 22.20 22.40 22.20 22.40 0.0M
2023-02-16 22.40 22.45 22.40 22.45 0.0M
2023-02-15 22.40 22.50 22.30 22.45 0.0M
2023-02-14 22.35 22.35 21.70 21.95 0.0M
2023-02-13 21.95 22.00 21.95 22.00 0.0M
2023-02-10 22.45 22.45 21.65 21.65 0.0M
2023-02-09 22.45 22.45 22.10 22.10 0.0M
2023-02-08 21.90 22.00 21.80 22.00 0.0M
2023-02-06 22.85 22.85 22.50 22.55 0.0M
2023-02-03 22.90 23.00 22.90 22.95 0.0M
2023-02-02 22.75 23.10 22.75 23.10 0.0M
2023-02-01 22.45 23.20 22.40 22.65 0.0M
2023-01-31 23.00 23.00 23.00 23.00 0.0M
2023-01-30 22.75 23.15 22.75 23.15 0.0M
2023-01-27 22.70 22.75 22.65 22.65 0.0M
2023-01-26 22.60 22.75 22.60 22.65 0.0M
2023-01-25 23.15 23.15 22.40 22.50 0.0M
2023-01-24 23.73 23.75 23.15 23.20 0.0M
2023-01-23 23.60 23.90 23.60 23.75 0.0M
2023-01-20 22.80 22.95 22.80 22.95 0.0M
2023-01-19 22.60 22.90 22.60 22.90 0.0M
2023-01-18 23.35 23.55 23.20 23.20 0.0M
2023-01-17 23.00 23.00 22.95 22.95 0.0M
2023-01-16 22.40 22.70 22.35 22.70 0.0M
2023-01-13 22.25 22.25 22.10 22.10 0.0M
2023-01-12 22.10 22.45 22.10 22.35 0.0M
2023-01-11 22.15 22.20 22.00 22.20 0.0M
2023-01-10 21.50 22.30 21.25 22.10 0.0M
2023-01-09 21.65 22.15 21.65 21.75 0.0M
2023-01-06 20.75 21.60 20.75 21.60 0.0M
2023-01-05 20.80 21.30 20.70 20.75 0.0M
2023-01-04 21.15 21.15 20.85 20.85 0.0M
2023-01-03 21.10 21.35 20.85 20.85 0.0M