Siegfried Holding AG (FRA:SQG0)
Germany · Delayed Price · Currency is EUR 84.70
-1.55 (-1.80%)
Last updated: Jun 5, 2026, 7:30 PM CET
FRA:SQG0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -0.66% | - |
| Jun 3, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -2.22% | - |
| Jun 2, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -2.95% | - |
| Jun 1, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -0.11% | - |
| May 29, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 2.26% | - |
| May 28, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | -2.21% | - |
| May 27, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 1.44% | - |
| May 26, 2026 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | -0.23% | - |
| May 25, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | -0.17% | - |
| May 22, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 1.22% | - |
| May 21, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | 0.82% | - |
| May 20, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 1.24% | - |
| May 19, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 1.14% | - |
| May 18, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -2.73% | - |
| May 15, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.64% | - |
| May 14, 2026 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 0.12% | - |
| May 13, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | -1.03% | - |
| May 12, 2026 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | -0.63% | - |
| May 11, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -0.85% | - |
| May 8, 2026 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | -1.23% | - |
| May 7, 2026 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | 2.81% | - |
| May 6, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 2.22% | - |
| May 5, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 1.12% | - |
| May 4, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 4.00% | - |
| Apr 30, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.49% | - |
| Apr 29, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.12% | - |
| Apr 28, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -1.23% | - |
| Apr 27, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 82.72 | -1.89% | - |
| Apr 24, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.31 | -1.45% | - |
| Apr 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.55 | -1.55% | - |
| Apr 22, 2026 | 87.35 | 87.35 | 87.35 | 87.35 | 86.89 | -0.46% | - |
| Apr 21, 2026 | 87.75 | 87.75 | 87.75 | 87.75 | 87.29 | -0.85% | - |
| Apr 20, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.04 | 1.49% | - |
| Apr 17, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 86.74 | -2.30% | - |
| Apr 16, 2026 | 89.25 | 89.25 | 89.25 | 89.25 | 88.78 | 1.65% | - |
| Apr 15, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.34 | 2.99% | - |
| Apr 14, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 84.80 | 2.22% | - |
| Apr 13, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 82.96 | 2.33% | - |
| Apr 10, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.07 | 0.18% | - |
| Apr 9, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 80.92 | -3.21% | - |
| Apr 8, 2026 | 84.05 | 84.05 | 84.05 | 84.05 | 83.61 | 1.57% | - |
| Apr 7, 2026 | 82.75 | 82.75 | 82.75 | 82.75 | 82.32 | 2.16% | - |
| Apr 2, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.58 | -0.61% | - |
| Apr 1, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.07 | 3.82% | - |
| Mar 31, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.09 | 1.29% | - |
| Mar 30, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.10 | -1.27% | - |
| Mar 27, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.09 | 1.29% | - |
| Mar 26, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.10 | - | - |
| Mar 25, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.10 | - | - |
| Mar 24, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.10 | - | - |