sdm SE (ETR:75S)
Germany · Delayed Price · Currency is EUR 0.6000
-0.0050 (-0.83%)
Last updated: Apr 10, 2026, 1:39 PM CET
ETR:75S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -0.83% | 16,472 |
| Apr 9, 2026 | 0.62 | 0.62 | 0.57 | 0.61 | 0.61 | -4.72% | 661 |
| Apr 8, 2026 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | 3.25% | 852 |
| Apr 7, 2026 | 0.78 | 0.78 | 0.53 | 0.62 | 0.62 | -20.13% | 55,770 |
| Apr 2, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.67% | - |
| Apr 1, 2026 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -3.85% | 17,465 |
| Mar 31, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 30, 2026 | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | 1.30% | 22,100 |
| Mar 27, 2026 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | -0.65% | 2,256 |
| Mar 26, 2026 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | 0.65% | 2,125 |
| Mar 25, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -0.65% | 1,000 |
| Mar 24, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 2,002 |
| Mar 23, 2026 | 0.75 | 0.82 | 0.73 | 0.79 | 0.79 | - | 41,670 |
| Mar 20, 2026 | 0.74 | 0.82 | 0.74 | 0.79 | 0.79 | 9.03% | 22,938 |
| Mar 19, 2026 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | 1.41% | 5,103 |
| Mar 18, 2026 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | - | 5,254 |
| Mar 17, 2026 | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | - | 2,500 |
| Mar 16, 2026 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | 4.41% | 4,892 |
| Mar 13, 2026 | 0.80 | 0.80 | 0.57 | 0.68 | 0.68 | -17.07% | 51,091 |
| Mar 12, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 1.23% | 2,000 |
| Mar 11, 2026 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -5.26% | 11,967 |
| Mar 10, 2026 | 0.86 | 0.89 | 0.85 | 0.86 | 0.86 | 1.18% | 12,604 |
| Mar 9, 2026 | 0.86 | 0.89 | 0.82 | 0.85 | 0.85 | -4.52% | 17,196 |
| Mar 6, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.12% | 8,671 |
| Mar 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.19% | - |
| Mar 4, 2026 | 0.87 | 1.04 | 0.87 | 0.92 | 0.92 | 6.40% | 34,599 |
| Mar 3, 2026 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -6.52% | 4,000 |
| Mar 2, 2026 | 0.85 | 0.94 | 0.81 | 0.92 | 0.92 | -1.08% | 20,967 |
| Feb 27, 2026 | 0.97 | 0.97 | 0.90 | 0.93 | 0.93 | -6.53% | 9,500 |
| Feb 26, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -6.13% | 2,570 |
| Feb 25, 2026 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 10,578 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -0.90% | 7,260 |
| Feb 23, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 1.83% | 1,900 |
| Feb 20, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 0.93% | 2,000 |
| Feb 19, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -4.42% | 3,300 |
| Feb 18, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -3.42% | 2,000 |
| Feb 17, 2026 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | - | 4,600 |
| Feb 16, 2026 | 1.24 | 1.25 | 1.15 | 1.17 | 1.17 | -4.88% | 29,066 |
| Feb 13, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 275 |
| Feb 12, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | - | 5,000 |
| Feb 11, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | - | 313 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 9, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | - | 75 |
| Feb 6, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | -0.79% | 1,500 |
| Feb 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Feb 4, 2026 | 1.34 | 1.35 | 1.26 | 1.27 | 1.27 | -0.78% | 3,391 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 1.59% | 2,000 |
| Feb 2, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | - | 483 |
| Jan 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jan 29, 2026 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | - | 4,643 |