sdm SE (FRA:75S)
Germany · Delayed Price · Currency is EUR 1.720
-0.060 (-3.37%)
At close: Jul 30, 2025, 10:00 PM CET
sdm SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1.17% | - |
| 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 |
| Jul 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | -1.65% | 179 |
| Jun 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | - | 179 |
| Jun 27, 2025 | 1.75 | 1.82 | 1.75 | 1.82 | - | 0.55% | 1,000 |
| Jun 26, 2025 | 1.78 | 1.88 | 1.78 | 1.81 | - | 3.43% | 2,845 |
| Jun 25, 2025 | 1.71 | 1.78 | 1.71 | 1.75 | - | - | 3,560 |
| Jun 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | -2.78% | 29 |
| Jun 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | 29 |
| Jun 20, 2025 | 1.66 | 1.80 | 1.62 | 1.80 | - | 7.78% | 9,798 |
| Jun 19, 2025 | 1.60 | 1.68 | 1.60 | 1.67 | - | 4.37% | 10,625 |
| Jun 18, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | - | -1.23% | 2,111 |
| Jun 17, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | - | - | 400 |
| Jun 16, 2025 | 1.59 | 1.62 | 1.58 | 1.62 | - | 1.25% | 2,394 |
| Jun 13, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | - | -0.62% | 3,834 |
| Jun 12, 2025 | 1.60 | 1.61 | 1.56 | 1.61 | - | 2.55% | 13,504 |
| Jun 11, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | - | 1.29% | 3,200 |
| Jun 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 4.03% | 1,100 |
| Jun 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | 4,082 |
| Jun 6, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | 4,000 |
| Jun 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | 5,184 |
| Jun 4, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | - | -1.97% | 700 |
| Jun 3, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | - | -1.30% | 440 |
| Jun 2, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | - | 3,224 |
| May 30, 2025 | 1.50 | 1.57 | 1.50 | 1.54 | - | 0.65% | 3,224 |
| May 29, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -0.65% | 1,300 |
| May 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1.32% | 1,300 |
| May 27, 2025 | 1.49 | 1.57 | 1.49 | 1.52 | - | -1.30% | 1,300 |
| May 26, 2025 | 1.44 | 1.54 | 1.44 | 1.54 | - | 2.67% | 1,790 |