sdm SE (FRA:75S)
Germany · Delayed Price · Currency is EUR 1.470
-0.030 (-2.00%)
At close: Nov 28, 2025
sdm SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Nov 27, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 2,000 |
| Nov 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Nov 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Nov 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Nov 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Nov 20, 2025 | 1.67 | 1.67 | 1.55 | 1.55 | 1.55 | -9.36% | 600 |
| Nov 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 300 |
| Nov 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Nov 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Nov 14, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Nov 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Nov 12, 2025 | 1.57 | 1.75 | 1.57 | 1.75 | 1.75 | 9.37% | 5,000 |
| Nov 11, 2025 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | -9.09% | 300 |
| Nov 10, 2025 | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -5.38% | - |
| Nov 7, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 6, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 5, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Oct 31, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Oct 30, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Oct 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Oct 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Oct 27, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Oct 24, 2025 | 2.10 | 2.10 | 1.90 | 1.90 | 1.90 | -9.52% | 500 |
| Oct 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 21, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 17, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 13, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 10, 2025 | 2.38 | 2.38 | 2.10 | 2.10 | 2.10 | -11.76% | - |
| Oct 9, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Oct 8, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Oct 7, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Oct 6, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Oct 3, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Oct 2, 2025 | 2.18 | 2.42 | 2.18 | 2.42 | 2.42 | 11.01% | 420 |
| Oct 1, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 26, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Sep 25, 2025 | 1.94 | 2.22 | 1.94 | 2.22 | 2.22 | 3.74% | 202 |
| Sep 24, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | 900 |
| Sep 23, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |