sdm SE (FRA:75S)
Germany · Delayed Price · Currency is EUR 0.7850
+0.0650 (9.03%)
At close: Mar 20, 2026
sdm SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 18, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 11.00% | - |
| Mar 17, 2026 | 0.49 | 0.49 | 0.01 | 0.01 | 0.01 | -99.15% | - |
| Mar 16, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -16.43% | - |
| Mar 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.78% | - |
| Mar 12, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 14.00% | - |
| Mar 11, 2026 | 0.40 | 0.40 | 0.01 | 0.01 | 0.01 | -99.17% | - |
| Mar 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Mar 9, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 6, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -24.69% | - |
| Mar 5, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 170.00% | - |
| Mar 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -40.00% | - |
| Mar 3, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -28.57% | - |
| Mar 2, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -22.22% | - |
| Feb 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -18.18% | - |
| Feb 26, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 250 |
| Feb 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -12.28% | - |
| Feb 24, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 6.54% | 1,921 |
| Feb 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -15.75% | 7,500 |
| Feb 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Feb 4, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 300 |
| Feb 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Jan 29, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 5.60% | 203 |
| Jan 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 16, 2026 | 1.42 | 1.42 | 1.25 | 1.25 | 1.25 | -13.79% | - |
| Jan 15, 2026 | 1.17 | 1.45 | 1.17 | 1.45 | 1.45 | 23.93% | 900 |
| Jan 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jan 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jan 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |