SEB SA (SK)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.0968992248062 | 103.2 | 103.6 | 100.5 | 38385 | 102.20448087 | DE |
| 4 | -0.9 | -0.865384615385 | 104 | 105.7 | 95.6 | 45251 | 101.27061128 | DE |
| 12 | -11.6 | -10.1133391456 | 114.7 | 118.5 | 95.6 | 47938 | 108.12108081 | DE |
| 26 | -1.7 | -1.62213740458 | 104.8 | 120.2 | 95.6 | 70301 | 109.43678353 | DE |
| 52 | 6.3 | 6.50826446281 | 96.8 | 120.2 | 84.65 | 57580 | 105.56873785 | DE |
| 156 | -47.1 | -31.3581890812 | 150.2 | 153 | 55.2 | 66139 | 102.44600097 | DE |
| 260 | -59.9 | -36.7484662577 | 163 | 168.8 | 55.2 | 66004 | 115.74243346 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 101.4 | -0.6 | -0.59 | 101.4 | 101.6 | 100.5 | 33620 |
| 1721320200 | 102 | 0.1 | 0.10 | 102 | 103.2 | 100.9 | 61924 |
| 1721233800 | 101.9 | -0.8 | -0.78 | 102.6 | 102.9 | 100.8 | 40831 |
| 1721147400 | 102.7 | -0.7 | -0.68 | 102.3 | 103.4 | 101.7 | 20389 |
| 1721061000 | 103.4 | -0.1 | -0.10 | 103.2 | 103.6 | 102.4 | 35163 |
| 1720801800 | 103.5 | 0.3 | 0.29 | 104.8 | 104.8 | 102.8 | 35774 |
| 1720715400 | 103.2 | 1.9 | 1.88 | 101.5 | 103.8 | 100.7 | 25486 |
| 1720629000 | 101.3 | 1.35 | 1.35 | 99.95 | 102.1 | 99.95 | 27107 |
| 1720542600 | 99.95 | -2.55 | -2.49 | 102 | 103.9 | 99.95 | 52219 |
| 1720456200 | 102.5 | 0.4 | 0.39 | 101.3 | 103.4 | 101 | 33464 |
| 1720197000 | 102.1 | 0.1 | 0.10 | 102.1 | 103.6 | 102.1 | 44059 |
| 1720110600 | 102 | -1.5 | -1.45 | 103.1 | 103.1 | 101.5 | 33116 |
| 1720024200 | 103.5 | 4.7 | 4.76 | 100.2 | 103.5 | 100.1 | 72112 |
| 1719937800 | 98.8 | 0.55 | 0.56 | 98 | 99.05 | 97 | 37627 |
| 1719851400 | 98.25 | 2.65 | 2.77 | 99.55 | 101.6 | 98.25 | 55210 |
| 1719592200 | 95.6 | -3.2 | -3.24 | 99.25 | 99.7 | 95.6 | 69050 |
| 1719505800 | 98.8 | -3.6 | -3.52 | 102.9 | 103.3 | 98.8 | 78460 |
| 1719419400 | 102.4 | -1 | -0.97 | 103.7 | 103.7 | 101.4 | 49792 |
| 1719333000 | 103.4 | -1.8 | -1.71 | 104.9 | 105.7 | 102.7 | 58408 |
| 1719246600 | 105.2 | 1.1 | 1.06 | 104 | 105.4 | 103.9 | 41208 |
| 1718987400 | 104.1 | -1 | -0.95 | 105.2 | 106 | 103.6 | 128032 |
| 1718901000 | 105.1 | 1.7 | 1.64 | 103.6 | 105.2 | 103.6 | 36208 |
| 1718814600 | 103.4 | -0.6 | -0.58 | 104 | 104.4 | 102.7 | 36899 |
| 1718728200 | 104 | -0.4 | -0.38 | 105.2 | 105.2 | 102.9 | 36841 |
| 1718641800 | 104.4 | 1.6 | 1.56 | 102.3 | 105 | 102.1 | 59973 |
| 1718382600 | 102.8 | -6.2 | -5.69 | 108.4 | 108.4 | 99.9 | 76520 |
| 1718296200 | 109 | -0.1 | -0.09 | 109.1 | 110.1 | 108.2 | 51956 |
| 1718209800 | 109.1 | 0.4 | 0.37 | 108.7 | 110.9 | 107.9 | 40662 |
| 1718123400 | 108.7 | -0.4 | -0.37 | 109.5 | 109.7 | 108.3 | 35175 |
| 1718037000 | 109.1 | -1.3 | -1.18 | 108.5 | 109.5 | 108.5 | 21766 |
| 1717777800 | 110.4 | -1.3 | -1.16 | 111.6 | 111.9 | 109.7 | 38505 |
| 1717691400 | 111.7 | 0.7 | 0.63 | 111 | 112 | 110.1 | 29150 |
| 1717605000 | 111 | 0 | 0.00 | 111.6 | 112 | 110.4 | 24825 |
| 1717518600 | 111 | -1.3 | -1.16 | 112.3 | 112.6 | 110.5 | 37682 |
| 1717432200 | 112.3 | -1.1 | -0.97 | 111.4 | 113.3 | 111.4 | 33950 |
| 1717173000 | 113.4 | -0.3 | -0.26 | 113.6 | 114.2 | 112.6 | 116345 |
| 1717086600 | 113.7 | 1.7 | 1.52 | 111.7 | 113.8 | 111.7 | 33808 |
| 1717000200 | 112 | -1.6 | -1.41 | 113.4 | 113.7 | 112 | 32071 |
| 1716913800 | 113.6 | 0.3 | 0.26 | 113.5 | 114.6 | 112.9 | 36563 |
| 1716827400 | 113.3 | 1.2 | 1.07 | 112.3 | 113.5 | 112.3 | 16549 |
| 1716568200 | 112.1 | -0.4 | -0.36 | 111.9 | 112.9 | 111.5 | 52050 |
| 1716481800 | 112.5 | 0.7 | 0.63 | 111.8 | 113.6 | 111.8 | 37156 |
| 1716395400 | 111.8 | -1.3 | -1.15 | 113 | 113 | 110.7 | 38342 |
| 1716309000 | 113.1 | -1.1 | -0.96 | 114 | 114 | 112.3 | 33996 |
| 1716222600 | 114.2 | -0.6 | -0.52 | 114.8 | 114.9 | 114.2 | 28143 |
| 1715963400 | 114.8 | -0.3 | -0.26 | 113.4 | 114.8 | 113.3 | 44631 |
| 1715877000 | 115.1 | -0.8 | -0.69 | 115.9 | 116.1 | 114.7 | 63241 |
| 1715790600 | 115.9 | -2.4 | -2.03 | 118.5 | 118.5 | 114.5 | 106999 |
| 1715704200 | 118.3 | 2.5 | 2.16 | 115.8 | 118.3 | 114.8 | 52869 |
| 1715617800 | 115.8 | -0.1 | -0.09 | 116 | 116.6 | 113.8 | 54693 |
| 1715358600 | 115.9 | -0.2 | -0.17 | 116.8 | 117.9 | 115.9 | 59126 |
| 1715272200 | 116.1 | 2 | 1.75 | 114.4 | 116.5 | 114.3 | 39424 |
| 1715185800 | 114.1 | -0.2 | -0.17 | 114.4 | 114.6 | 113.4 | 66157 |
| 1715099400 | 114.3 | 1.4 | 1.24 | 113.7 | 114.4 | 112.8 | 61598 |
| 1715013000 | 112.9 | 0.5 | 0.44 | 112.8 | 113.6 | 112.7 | 56205 |
| 1714753800 | 112.4 | 1.6 | 1.44 | 111.2 | 112.8 | 110.9 | 40098 |
| 1714667400 | 110.8 | -0.4 | -0.36 | 111.3 | 111.8 | 110 | 47374 |
| 1714494600 | 111.2 | -1.2 | -1.07 | 112.8 | 112.8 | 110.6 | 63717 |
| 1714408200 | 112.4 | -1.8 | -1.58 | 114.7 | 114.7 | 111.6 | 54005 |
| 1714149000 | 114.2 | 3 | 2.70 | 113.8 | 115.2 | 110.9 | 68593 |
| 1714062600 | 111.2 | -1 | -0.89 | 112.3 | 114.4 | 110.7 | 80376 |
| 1713976200 | 112.2 | -5.6 | -4.75 | 119 | 119.6 | 112.2 | 78909 |
| 1713889800 | 117.8 | 3 | 2.61 | 115.5 | 118.1 | 115.2 | 70499 |
| 1713803400 | 114.8 | 3.4 | 3.05 | 112 | 115 | 112 | 50196 |
