SEI Investments Company (FRA:SI3)
Germany · Delayed Price · Currency is EUR 70.00
+1.50 (2.19%)
Last updated: Oct 24, 2025, 8:34 AM CET
SEI Investments Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | -1.42% | - |
| Oct 22, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | 0.71% | 30 |
| Oct 21, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | 0.72% | 30 |
| Oct 20, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | - | 1.46% | 30 |
| Oct 17, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | - | -1.44% | 30 |
| Oct 16, 2025 | 70.50 | 70.50 | 69.50 | 69.50 | - | -2.80% | 30 |
| Oct 15, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | - | 0.70% | - |
| Oct 14, 2025 | 70.50 | 71.00 | 70.50 | 71.00 | - | 0.71% | - |
| Oct 13, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | - | -2.76% | 30 |
| Oct 10, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | - | - | 30 |
| Oct 9, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | - | 1.40% | - |
| Oct 8, 2025 | 72.50 | 72.50 | 71.50 | 71.50 | - | -1.38% | 30 |
| Oct 7, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | - | 0.69% | 30 |
| Oct 6, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | - | - | - |
| Oct 3, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | - | 0.70% | 30 |
| Oct 2, 2025 | 71.00 | 71.50 | 71.00 | 71.50 | - | 0.70% | - |
| Oct 1, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | - | -0.70% | 30 |
| Sep 30, 2025 | 72.50 | 72.50 | 71.50 | 71.50 | - | -1.38% | 30 |
| Sep 29, 2025 | 73.00 | 74.00 | 72.50 | 72.50 | - | - | 83 |
| Sep 26, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | - | -0.68% | 4 |
| Sep 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | - | 0.69% | - |
| Sep 24, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | - | -1.36% | - |
| Sep 23, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | - | 4 |
| Sep 22, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | 0.68% | - |
| Sep 19, 2025 | 73.00 | 74.00 | 73.00 | 73.00 | - | -0.68% | 4 |
| Sep 18, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | - | - | 30 |
| Sep 17, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | - | - | 30 |
| Sep 16, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | - | 0.68% | - |
| Sep 15, 2025 | 73.50 | 73.50 | 73.00 | 73.00 | - | -1.35% | 30 |
| Sep 12, 2025 | 74.50 | 74.50 | 74.00 | 74.00 | - | 0.68% | 30 |
| Sep 11, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | - | -0.68% | 30 |
| Sep 10, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | - | 0.68% | 30 |
| Sep 9, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | - | - | 30 |
| Sep 8, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | - | -2.00% | 30 |
| Sep 5, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | - | -0.66% | 30 |
| Sep 4, 2025 | 75.00 | 75.50 | 75.00 | 75.50 | - | 1.34% | - |
| Sep 3, 2025 | 75.50 | 75.50 | 74.50 | 74.50 | - | 0.68% | - |
| Sep 2, 2025 | 75.00 | 76.00 | 74.00 | 74.00 | - | -0.67% | 30 |
| Sep 1, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | - | -0.67% | 26 |
| Aug 29, 2025 | 75.50 | 75.50 | 75.00 | 75.00 | - | -1.96% | 26 |
| Aug 28, 2025 | 77.50 | 77.50 | 76.50 | 76.50 | - | -1.29% | 26 |
| Aug 27, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | - | 1.97% | - |
| Aug 26, 2025 | 76.50 | 76.50 | 76.00 | 76.00 | - | -0.65% | - |
| Aug 25, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | 1.32% | - |
| Aug 22, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | 0.67% | 26 |
| Aug 21, 2025 | 75.50 | 75.50 | 75.00 | 75.00 | - | 0.67% | 26 |
| Aug 20, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | - | -0.67% | 26 |
| Aug 19, 2025 | 75.50 | 75.50 | 75.00 | 75.00 | - | - | 26 |
| Aug 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | - | - | 26 |
| Aug 15, 2025 | 75.50 | 75.50 | 75.00 | 75.00 | - | - | 26 |