sdm SE (FRA:75S)
Germany · Delayed Price · Currency is EUR 1.940
+0.010 (0.52%)
Last updated: Sep 8, 2025, 5:36 PM CET
sdm SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | 1.55% | 1,000 |
| Sep 8, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | - | 1,000 |
| Sep 5, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | - | - | 121 |
| Sep 4, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | - | - | 100 |
| Sep 3, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | - | -0.52% | 1,958 |
| Sep 2, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | 384 |
| Sep 1, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | - | - | 100 |
| Aug 29, 2025 | 1.95 | 1.95 | 1.91 | 1.94 | - | - | 6,946 |
| Aug 28, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | - | - | 300 |
| Aug 27, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1.57% | 750 |
| Aug 26, 2025 | 1.95 | 1.95 | 1.86 | 1.91 | - | 0.53% | 3,000 |
| Aug 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | 1,000 |
| Aug 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -0.52% | 1,000 |
| Aug 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | 0.53% | 5,050 |
| Aug 20, 2025 | 1.92 | 2.00 | 1.90 | 1.90 | - | 1.60% | 5,050 |
| Aug 19, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | - | -2.09% | 650 |
| Aug 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | -0.52% | 1,700 |
| Aug 15, 2025 | 1.82 | 1.92 | 1.82 | 1.92 | - | 6.08% | 1,700 |
| Aug 14, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | - | 12,478 |
| Aug 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | - | 1,350 |
| Aug 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | - | 1,350 |
| Aug 11, 2025 | 1.77 | 1.82 | 1.77 | 1.81 | - | 2.84% | 6,266 |
| Aug 8, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | - | - | 1,705 |
| Aug 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | 10 |
| Aug 6, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | - | - | 10 |
| Aug 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | 3,003 |
| Aug 4, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | - | 1.73% | 3,003 |
| Aug 1, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1.17% | 238 |
| Jul 31, 2025 | 1.69 | 1.72 | 1.69 | 1.71 | - | -0.58% | 3,000 |
| Jul 30, 2025 | 1.64 | 1.72 | 1.64 | 1.72 | - | -3.37% | 116,520 |
| Jul 29, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | - | 3.49% | 2,957 |
| Jul 28, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | -1.71% | 4,944 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | - | 2.94% | 4,944 |
| Jul 24, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | - | -1.16% | 1,650 |
| Jul 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | - | 5,613 |
| Jul 22, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | - | 0.58% | 6,577 |
| Jul 21, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | - | -3.39% | 2,475 |
| Jul 18, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | - | -1.12% | 6,120 |
| Jul 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | 19,092 |
| Jul 16, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | 19,092 |
| Jul 15, 2025 | 1.78 | 1.84 | 1.78 | 1.79 | - | 1.70% | 19,092 |
| Jul 14, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | -1.12% | 270 |
| Jul 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | 270 |
| Jul 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | 5,836 |
| Jul 9, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | 5,836 |
| Jul 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | -0.56% | 5,836 |
| Jul 7, 2025 | 1.79 | 1.82 | 1.75 | 1.79 | - | 1.13% | 5,836 |
| Jul 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | - | 100 |
| Jul 3, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | - | -1.12% | 100 |
| Jul 2, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | 179 |