sdm SE (FRA:75S)
Germany · Delayed Price · Currency is EUR 1.320
+0.070 (5.60%)
Jan 29, 2026, 4:00 PM EST
sdm SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jan 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jan 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jan 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jan 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jan 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Dec 30, 2025 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -7.14% | - |
| Dec 29, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 3.28% | 1,000 |
| Dec 23, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 5.17% | 153 |
| Dec 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Dec 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Dec 18, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 7.27% | 4,700 |
| Dec 17, 2025 | 1.22 | 1.22 | 1.10 | 1.10 | 1.10 | -9.84% | - |
| Dec 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Dec 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Dec 12, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 19,556 |
| Dec 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -18.92% | - |
| Dec 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Dec 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Dec 8, 2025 | 1.30 | 1.70 | 1.30 | 1.51 | 1.51 | 16.15% | 5,400 |
| Dec 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -11.56% | - |
| 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 | - | - |