Semperit Ag Holding (SEW)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 5.32959326788 | 14.26 | 15.12 | 14.1 | 1374 | 14.79343136 | DE |
| 4 | 1.08 | 7.7474892396 | 13.94 | 15.12 | 13.44 | 922 | 14.34103671 | DE |
| 12 | 3.08 | 25.7956448911 | 11.94 | 15.12 | 11.94 | 1378 | 13.89821217 | DE |
| 26 | 3.24 | 27.5042444822 | 11.78 | 15.12 | 11.06 | 1230 | 12.8004871 | DE |
| 52 | 3.68 | 32.4514991182 | 11.34 | 15.12 | 10.02 | 1373 | 12.12141902 | DE |
| 156 | -8.28 | -35.5364806867 | 23.3 | 27.3 | 10.02 | 898 | 14.45428612 | DE |
| 260 | -14.68 | -49.4276094276 | 29.7 | 29.9 | 10.02 | 858 | 15.11922488 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 15.1 | 0.28 | 1.89 | 14.76 | 15.12 | 14.76 | 2458 |
| 1742592420 | 14.82 | 0.14 | 0.95 | 14.86 | 14.86 | 14.68 | 698 |
| 1742506020 | 14.68 | 0.44 | 3.09 | 14.2 | 15 | 14.18 | 2940 |
| 1742419620 | 14.24 | 0.04 | 0.28 | 14.18 | 14.24 | 14.1 | 503 |
| 1742333220 | 14.2 | -0.02 | -0.14 | 14.26 | 14.26 | 14.16 | 270 |
| 1742246820 | 14.22 | 0.06 | 0.42 | 14.2 | 14.26 | 13.98 | 899 |
| 1741987620 | 14.16 | 0.56 | 4.12 | 14.04 | 14.26 | 13.78 | 1398 |
| 1741901220 | 13.6 | -0.36 | -2.58 | 14.04 | 14.04 | 13.6 | 569 |
| 1741814820 | 13.96 | 0.26 | 1.90 | 13.8 | 14.02 | 13.44 | 2415 |
| 1741728420 | 13.7 | -0.64 | -4.46 | 14.6 | 14.6 | 13.7 | 1657 |
| 1741642020 | 14.34 | -0.22 | -1.51 | 14.5 | 14.5 | 14.34 | 230 |
| 1741382820 | 14.56 | 0.5 | 3.56 | 14.22 | 14.56 | 14.22 | 1438 |
| 1741296420 | 14.06 | -0.1 | -0.71 | 14.32 | 14.32 | 14.06 | 443 |
| 1741210020 | 14.16 | -0.1 | -0.70 | 14.04 | 14.18 | 13.96 | 590 |
| 1741123620 | 14.26 | 0.3 | 2.15 | 13.94 | 14.26 | 13.94 | 921 |
| 1741037220 | 13.96 | -0.18 | -1.27 | 14.14 | 14.14 | 13.96 | 38 |
| 1740778020 | 14.14 | 0.16 | 1.14 | 13.96 | 14.14 | 13.96 | 86 |
| 1740691620 | 13.98 | 0.04 | 0.29 | 13.98 | 13.98 | 13.98 | 129 |
| 1740605220 | 13.94 | -0.06 | -0.43 | 14.12 | 14.16 | 13.94 | 206 |
| 1740518820 | 14 | -0.1 | -0.71 | 13.94 | 14.1 | 13.94 | 555 |
| 1740432420 | 14.1 | -0.16 | -1.12 | 14.24 | 14.24 | 13.92 | 3371 |
| 1740173220 | 14.26 | 0.04 | 0.28 | 14.2 | 14.26 | 14.1 | 1178 |
| 1740086820 | 14.22 | 0.18 | 1.28 | 14.1 | 14.22 | 14.1 | 454 |
| 1740000420 | 14.04 | -0.04 | -0.28 | 14.08 | 14.22 | 13.96 | 1566 |
| 1739914020 | 14.08 | -0.06 | -0.42 | 14.08 | 14.12 | 14.08 | 106 |
| 1739827620 | 14.14 | 0 | 0.00 | 14.1 | 14.32 | 14.1 | 785 |
| 1739568420 | 14.14 | 0.2 | 1.43 | 13.96 | 14.26 | 13.96 | 1919 |
| 1739482020 | 13.94 | -0.22 | -1.55 | 14.12 | 14.12 | 13.94 | 1075 |
| 1739395620 | 14.16 | 0.14 | 1.00 | 14.02 | 14.16 | 14.02 | 1683 |
| 1739309220 | 14.02 | 0.02 | 0.14 | 14.02 | 14.02 | 14.02 | 750 |
| 1739222820 | 14 | 0.1 | 0.72 | 13.9 | 14 | 13.9 | 1072 |
| 1738963620 | 13.9 | 0.06 | 0.43 | 13.9 | 13.98 | 13.9 | 613 |
| 1738877220 | 13.84 | 0.12 | 0.87 | 13.88 | 13.98 | 13.82 | 1084 |
| 1738790820 | 13.72 | 0 | 0.00 | 13.84 | 13.84 | 13.72 | 102 |
| 1738704420 | 13.72 | -0.22 | -1.58 | 13.9 | 13.98 | 13.72 | 180 |
| 1738618020 | 13.94 | -0.04 | -0.29 | 13.92 | 14.08 | 13.88 | 1143 |
| 1738358820 | 13.98 | 0 | 0.00 | 13.96 | 14.1 | 13.96 | 848 |
| 1738272420 | 13.98 | 0.2 | 1.45 | 13.86 | 14 | 13.86 | 726 |
| 1738186020 | 13.78 | 0.26 | 1.92 | 13.52 | 13.84 | 13.52 | 788 |
| 1738099620 | 13.52 | -0.28 | -2.03 | 13.74 | 13.88 | 13.5 | 3508 |
| 1738013220 | 13.8 | -0.3 | -2.13 | 13.84 | 13.86 | 13.74 | 2661 |
| 1737754020 | 14.1 | 0.08 | 0.57 | 14.04 | 14.1 | 13.94 | 858 |
| 1737667620 | 14.02 | 0.04 | 0.29 | 14 | 14.06 | 13.96 | 567 |
| 1737581220 | 13.98 | -0.12 | -0.85 | 14 | 14 | 13.96 | 2310 |
| 1737494820 | 14.1 | 0.08 | 0.57 | 14.24 | 14.28 | 14.06 | 2851 |
| 1737408420 | 14.02 | 0.1 | 0.72 | 14.1 | 14.3 | 13.98 | 3347 |
| 1737149220 | 13.92 | -0.26 | -1.83 | 14.18 | 14.28 | 13.74 | 3290 |
| 1737062820 | 14.18 | 0.82 | 6.14 | 13.42 | 14.18 | 13.3 | 9372 |
| 1736976420 | 13.36 | 0.44 | 3.41 | 13.16 | 13.36 | 12.96 | 5203 |
| 1736890020 | 12.92 | 0.06 | 0.47 | 13.02 | 13.02 | 12.72 | 473 |
| 1736803620 | 12.86 | 0.32 | 2.55 | 12.64 | 12.86 | 12.5 | 1102 |
| 1736544420 | 12.54 | 0 | 0.00 | 12.76 | 12.86 | 12.54 | 2821 |
| 1736458020 | 12.54 | 0.02 | 0.16 | 12.54 | 12.54 | 12.54 | 2 |
| 1736371620 | 12.52 | -0.16 | -1.26 | 12.74 | 12.74 | 12.52 | 422 |
| 1736285220 | 12.68 | 0.24 | 1.93 | 12.54 | 12.72 | 12.44 | 1406 |
| 1736198820 | 12.44 | 0.18 | 1.47 | 12.34 | 12.54 | 12.34 | 634 |
| 1735939620 | 12.26 | 0.14 | 1.16 | 12.12 | 12.26 | 12.12 | 663 |
| 1735853220 | 12.12 | 0.2 | 1.68 | 11.94 | 12.2 | 11.94 | 542 |
| 1735594020 | 11.92 | 0 | 0.00 | 11.92 | 11.92 | 11.92 | 30 |
| 1735334820 | 11.92 | -0.1 | -0.83 | 12 | 12.18 | 11.9 | 1642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
