Semperit Ag Holding (SEW)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 4.64716006885 | 11.62 | 12.2 | 11.38 | 1889 | 12.03323803 | DE |
| 4 | 1.8 | 17.3745173745 | 10.36 | 12.2 | 10.199999 | 1515 | 11.39315426 | DE |
| 12 | 0.38 | 3.22580645161 | 11.78 | 12.2 | 10.02 | 1381 | 11.21057471 | DE |
| 26 | -1.48 | -10.8504398827 | 13.64 | 13.64 | 10.02 | 1682 | 11.6095882 | DE |
| 52 | -8.04 | -39.801980198 | 20.2 | 23.25 | 10.02 | 1507 | 13.37589071 | DE |
| 156 | -14.84 | -54.962962963 | 27 | 29.9 | 10.02 | 1039 | 15.97155834 | DE |
| 260 | -14.84 | -54.962962963 | 27 | 29.9 | 10.02 | 1039 | 15.97155834 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 12.16 | 0.14 | 1.16 | 12.18 | 12.18 | 12 | 1431 |
| 1724358420 | 12.02 | 0 | 0.00 | 12.1 | 12.2 | 11.88 | 1976 |
| 1724271960 | 12.02 | 0 | 0.00 | 12.08 | 12.1 | 11.98 | 699 |
| 1724185560 | 12.02 | -0.08 | -0.66 | 12.08 | 12.12 | 11.96 | 1091 |
| 1724099220 | 12.1 | 0.62 | 5.40 | 11.68 | 12.14 | 11.5 | 5147 |
| 1723840020 | 11.48 | 0.1 | 0.88 | 11.62 | 11.62 | 11.38 | 531 |
| 1723753620 | 11.38 | 0.02 | 0.18 | 11.42 | 11.44 | 11.26 | 993 |
| 1723667160 | 11.36 | -0.1 | -0.87 | 11.54 | 11.58 | 11.3 | 1231 |
| 1723580760 | 11.46 | 0.54 | 4.95 | 10.98 | 11.58 | 10.98 | 7362 |
| 1723494360 | 10.92 | 0.06 | 0.55 | 11.02 | 11.02 | 10.92 | 1396 |
| 1723235220 | 10.86 | -0.08 | -0.73 | 10.82 | 10.86 | 10.72 | 523 |
| 1723148820 | 10.94 | 0.5 | 4.79 | 10.56 | 10.94 | 10.56 | 100 |
| 1723062360 | 10.44 | -0.24 | -2.25 | 10.699999 | 10.82 | 10.44 | 518 |
| 1722975960 | 10.68 | 0.22 | 2.10 | 10.58 | 10.68 | 10.5 | 304 |
| 1722889620 | 10.46 | -0.4 | -3.68 | 10.66 | 10.66 | 10.199999 | 1547 |
| 1722630360 | 10.86 | -0.2 | -1.81 | 10.98 | 11.02 | 10.82 | 1054 |
| 1722544020 | 11.06 | 0.2 | 1.84 | 10.74 | 11.08 | 10.699999 | 1683 |
| 1722457560 | 10.86 | -0.34 | -3.04 | 11.32 | 11.34 | 10.74 | 2388 |
| 1722371220 | 11.2 | 0.98 | 9.59 | 10.279999 | 11.32 | 10.279999 | 1122 |
| 1722284760 | 10.22 | -0.08 | -0.78 | 10.3 | 10.38 | 10.22 | 403 |
| 1722025620 | 10.3 | -0.16 | -1.53 | 10.36 | 10.44 | 10.279999 | 237 |
| 1721939160 | 10.46 | -0.08 | -0.76 | 10.5 | 10.5 | 10.02 | 1003 |
| 1721852820 | 10.539999 | -0.1 | -0.94 | 10.56 | 10.68 | 10.52 | 531 |
| 1721766420 | 10.64 | -0.1 | -0.93 | 10.82 | 10.82 | 10.58 | 436 |
| 1721677800 | 10.74 | 0.08 | 0.75 | 10.64 | 10.74 | 10.64 | 256 |
| 1721420760 | 10.66 | -0.18 | -1.66 | 10.96 | 10.96 | 10.6 | 142 |
| 1721334360 | 10.84 | 0.06 | 0.56 | 10.84 | 11.02 | 10.76 | 1736 |
| 1721248020 | 10.78 | 0.04 | 0.37 | 10.68 | 10.88 | 10.66 | 601 |
| 1721161560 | 10.74 | -0.14 | -1.29 | 10.84 | 10.86 | 10.66 | 1032 |
| 1721075160 | 10.88 | -0.18 | -1.63 | 10.88 | 11.14 | 10.88 | 622 |
| 1720815960 | 11.06 | 0.14 | 1.28 | 10.98 | 11.06 | 10.98 | 36 |
| 1720729560 | 10.92 | 0.18 | 1.68 | 10.78 | 10.92 | 10.66 | 540 |
| 1720643220 | 10.74 | 0.06 | 0.56 | 10.78 | 10.82 | 10.74 | 322 |
| 1720556760 | 10.68 | 0.06 | 0.56 | 10.6 | 10.72 | 10.56 | 539 |
| 1720470360 | 10.619999 | -0.06 | -0.56 | 10.66 | 10.88 | 10.619999 | 1982 |
| 1720211220 | 10.68 | 0.1 | 0.95 | 10.74 | 10.86 | 10.619999 | 363 |
| 1720124820 | 10.58 | -0.02 | -0.19 | 10.84 | 10.86 | 10.58 | 780 |
| 1720038420 | 10.6 | -0.1 | -0.93 | 10.56 | 10.72 | 10.52 | 7610 |
| 1719952020 | 10.699999 | -0.42 | -3.78 | 11.04 | 11.04 | 10.699999 | 1269 |
| 1719865620 | 11.12 | 0.3 | 2.77 | 11.02 | 11.34 | 11.02 | 540 |
| 1719606420 | 10.82 | 0.06 | 0.56 | 10.76 | 10.96 | 10.76 | 1100 |
| 1719520020 | 10.76 | -0.44 | -3.93 | 11.26 | 11.26 | 10.74 | 5673 |
| 1719433620 | 11.2 | -0.04 | -0.36 | 11.22 | 11.26 | 11.2 | 6 |
| 1719347160 | 11.24 | -0.08 | -0.71 | 11.28 | 11.32 | 11.22 | 396 |
| 1719260820 | 11.32 | -0.08 | -0.70 | 11.46 | 11.46 | 11.24 | 5342 |
| 1719001620 | 11.4 | -0.04 | -0.35 | 11.54 | 11.54 | 11.4 | 272 |
| 1718915160 | 11.44 | 0.06 | 0.53 | 11.48 | 11.54 | 11.4 | 813 |
| 1718828820 | 11.38 | -0.08 | -0.70 | 11.68 | 11.68 | 11.38 | 1195 |
| 1718742360 | 11.46 | 0.02 | 0.17 | 11.58 | 11.64 | 11.42 | 2943 |
| 1718656020 | 11.44 | -0.06 | -0.52 | 11.46 | 11.62 | 11.44 | 415 |
| 1718396820 | 11.5 | -0.26 | -2.21 | 11.8 | 11.8 | 11.44 | 1304 |
| 1718310420 | 11.76 | -0.06 | -0.51 | 11.7 | 11.78 | 11.62 | 3455 |
| 1718224020 | 11.82 | 0.26 | 2.25 | 11.52 | 11.82 | 11.4 | 1065 |
| 1718137620 | 11.56 | 0.02 | 0.17 | 11.5 | 11.56 | 11.48 | 3200 |
| 1718051220 | 11.54 | -0.18 | -1.54 | 11.54 | 11.54 | 11.54 | 270 |
| 1717792020 | 11.72 | 0 | 0.00 | 11.7 | 11.78 | 11.62 | 789 |
| 1717705620 | 11.72 | 0.02 | 0.17 | 11.68 | 11.82 | 11.62 | 1020 |
| 1717619220 | 11.7 | -0.02 | -0.17 | 11.8 | 11.8 | 11.64 | 972 |
| 1717532820 | 11.72 | 0 | 0.00 | 11.88 | 11.88 | 11.68 | 1381 |
| 1717446420 | 11.72 | -0.06 | -0.51 | 11.86 | 11.88 | 11.7 | 463 |
| 1717187220 | 11.78 | -0.1 | -0.84 | 11.78 | 11.82 | 11.78 | 116 |
| 1717100820 | 11.88 | 0.04 | 0.34 | 11.94 | 11.94 | 11.78 | 456 |
| 1717014420 | 11.84 | 0.14 | 1.20 | 11.86 | 11.94 | 11.78 | 737 |
| 1716928020 | 11.7 | 0.04 | 0.34 | 11.74 | 11.86 | 11.66 | 2399 |
| 1716841560 | 11.66 | 0.08 | 0.69 | 11.56 | 11.66 | 11.56 | 210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
