Samsung SDI Co., Ltd. (FRA:XSDG)
Germany · Delayed Price · Currency is EUR 55.60
+0.60 (1.09%)
At close: Mar 27, 2026
FRA:XSDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 56.80 | 57.40 | 55.60 | 55.60 | 55.60 | 1.09% | 6,014 |
| Mar 26, 2026 | 56.00 | 56.60 | 55.00 | 55.00 | 55.00 | -2.83% | 2,327 |
| Mar 25, 2026 | 57.00 | 57.60 | 56.60 | 56.60 | 56.60 | 0.35% | 4,339 |
| Mar 24, 2026 | 56.80 | 56.80 | 55.60 | 56.40 | 56.40 | 1.81% | 5,736 |
| Mar 23, 2026 | 53.60 | 56.80 | 53.20 | 55.40 | 55.40 | - | 6,128 |
| Mar 20, 2026 | 56.80 | 57.00 | 55.40 | 55.40 | 55.40 | -2.46% | 5,724 |
| Mar 19, 2026 | 58.00 | 58.60 | 55.80 | 56.80 | 56.80 | -1.05% | 6,853 |
| Mar 18, 2026 | 58.40 | 58.80 | 57.40 | 57.40 | 57.40 | 0.70% | 8,459 |
| Mar 17, 2026 | 57.80 | 57.80 | 56.40 | 57.00 | 57.00 | - | 4,843 |
| Mar 16, 2026 | 56.60 | 57.40 | 56.40 | 57.00 | 57.00 | 1.42% | 2,927 |
| Mar 13, 2026 | 56.40 | 57.40 | 56.00 | 56.20 | 56.20 | -1.06% | 2,335 |
| Mar 12, 2026 | 57.40 | 58.20 | 56.80 | 56.80 | 56.80 | -1.39% | 10,305 |
| Mar 11, 2026 | 58.80 | 58.80 | 57.20 | 57.60 | 57.60 | -2.37% | 2,588 |
| Mar 10, 2026 | 58.20 | 59.80 | 58.00 | 59.00 | 59.00 | -0.34% | 6,399 |
| Mar 9, 2026 | 55.40 | 59.20 | 53.40 | 59.20 | 59.20 | 4.59% | 25,977 |
| Mar 6, 2026 | 59.80 | 60.00 | 56.60 | 56.60 | 56.60 | -0.35% | 2,709 |
| Mar 5, 2026 | 58.40 | 58.80 | 56.20 | 56.80 | 56.80 | -3.40% | 10,824 |
| Mar 4, 2026 | 51.00 | 59.40 | 51.00 | 58.80 | 58.80 | 4.63% | 13,503 |
| Mar 3, 2026 | 59.00 | 59.00 | 53.00 | 56.20 | 56.20 | -12.73% | 9,188 |
| Mar 2, 2026 | 61.60 | 64.40 | 60.00 | 64.40 | 64.40 | 1.26% | 7,516 |
| Feb 27, 2026 | 67.60 | 67.80 | 63.60 | 63.60 | 63.60 | -3.93% | 13,193 |
| Feb 26, 2026 | 65.00 | 66.80 | 65.00 | 66.20 | 66.20 | 3.44% | 5,759 |
| Feb 25, 2026 | 62.20 | 64.60 | 62.20 | 64.00 | 64.00 | 5.61% | 7,137 |
| Feb 24, 2026 | 59.60 | 60.60 | 59.20 | 60.60 | 60.60 | 7.45% | 13,528 |
| Feb 23, 2026 | 56.80 | 56.80 | 56.40 | 56.40 | 56.40 | -2.42% | 1,485 |
| Feb 20, 2026 | 57.20 | 58.20 | 57.20 | 57.80 | 57.80 | 1.76% | 4,740 |
| Feb 19, 2026 | 57.60 | 57.60 | 56.80 | 56.80 | 56.80 | 6.37% | 8,811 |
| Feb 18, 2026 | 53.40 | 54.00 | 53.40 | 53.40 | 53.40 | -0.37% | 5,170 |
| Feb 17, 2026 | 53.80 | 54.20 | 53.60 | 53.60 | 53.60 | -1.11% | 955 |
| Feb 16, 2026 | 54.60 | 54.60 | 54.20 | 54.20 | 54.20 | -0.73% | 686 |
| Feb 13, 2026 | 54.00 | 54.60 | 54.00 | 54.60 | 54.60 | - | 738 |
| Feb 12, 2026 | 55.40 | 56.00 | 54.20 | 54.60 | 54.60 | -0.36% | 3,535 |
| Feb 11, 2026 | 54.00 | 55.40 | 54.00 | 54.80 | 54.80 | 1.11% | 1,283 |
| Feb 10, 2026 | 54.20 | 54.40 | 54.20 | 54.20 | 54.20 | 0.37% | 704 |
| Feb 9, 2026 | 54.60 | 54.60 | 54.00 | 54.00 | 54.00 | -0.37% | 2,050 |
| Feb 6, 2026 | 53.00 | 54.20 | 52.80 | 54.20 | 54.20 | 0.74% | 4,248 |
| Feb 5, 2026 | 55.00 | 55.00 | 53.40 | 53.80 | 53.80 | -0.74% | 12,930 |
| Feb 4, 2026 | 55.80 | 55.80 | 53.60 | 54.20 | 54.20 | 6.27% | 16,523 |
| Feb 3, 2026 | 53.60 | 55.60 | 51.00 | 51.00 | 51.00 | -0.78% | 19,146 |
| Feb 2, 2026 | 52.00 | 52.00 | 50.80 | 51.40 | 51.40 | -8.54% | 11,404 |
| Jan 30, 2026 | 56.40 | 56.80 | 56.20 | 56.20 | 56.20 | 2.18% | 5,172 |
| Jan 29, 2026 | 57.60 | 57.60 | 55.00 | 55.00 | 55.00 | -6.46% | 12,364 |
| Jan 28, 2026 | 57.40 | 59.40 | 57.40 | 58.80 | 58.80 | 2.80% | 5,035 |
| Jan 27, 2026 | 57.20 | 57.80 | 56.40 | 57.20 | 57.20 | -1.04% | 3,982 |
| Jan 26, 2026 | 55.20 | 58.00 | 55.20 | 57.80 | 57.80 | 6.25% | 11,997 |
| Jan 23, 2026 | 53.40 | 54.40 | 53.00 | 54.40 | 54.40 | -0.73% | 9,086 |
| Jan 22, 2026 | 54.40 | 55.20 | 53.60 | 54.80 | 54.80 | 15.37% | 23,809 |
| Jan 21, 2026 | 46.70 | 47.50 | 46.20 | 47.50 | 47.50 | 4.40% | 16,474 |
| Jan 20, 2026 | 46.20 | 46.50 | 45.20 | 45.50 | 45.50 | 0.66% | 7,619 |
| Jan 19, 2026 | 45.10 | 45.20 | 44.60 | 45.20 | 45.20 | 5.85% | 10,418 |