Siegfried Holding AG (FRA:SQG0)
Germany · Delayed Price · Currency is EUR 78.70
+0.55 (0.70%)
Last updated: Jul 21, 2026, 4:30 PM CET
FRA:SQG0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 78.80 | 78.80 | 78.20 | 78.80 | - | 0.90% | - |
| Jul 20, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 2.02% | - |
| Jul 17, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -2.67% | - |
| Jul 16, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 1.61% | - |
| Jul 15, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.72% | - |
| Jul 14, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.99% | - |
| Jul 13, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -1.10% | - |
| Jul 10, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.98% | - |
| Jul 9, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.46% | - |
| Jul 8, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -2.23% | - |
| Jul 7, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 2.55% | - |
| Jul 6, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.20% | - |
| Jul 3, 2026 | 77.35 | 77.35 | 76.50 | 76.50 | 76.50 | -2.05% | - |
| Jul 2, 2026 | 77.20 | 78.25 | 77.20 | 78.10 | 78.10 | 3.86% | - |
| Jul 1, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.87% | - |
| Jun 30, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - | - |
| Jun 29, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -2.23% | - |
| Jun 26, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 2.90% | - |
| Jun 25, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 1.86% | - |
| Jun 24, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 1.39% | - |
| Jun 23, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 0.14% | - |
| Jun 22, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 1.27% | - |
| Jun 19, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -0.14% | - |
| Jun 18, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -2.28% | - |
| Jun 17, 2026 | 71.55 | 72.50 | 71.00 | 72.50 | 72.50 | -5.84% | 1,280 |
| Jun 16, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.81% | 10 |
| Jun 15, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -1.60% | - |
| Jun 12, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 0.18% | - |
| Jun 11, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -1.93% | - |
| Jun 10, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.49% | - |
| Jun 9, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.12% | - |
| Jun 8, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -3.06% | - |
| Jun 5, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 2.10% | - |
| 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% | - |