Samsung SDI Co., Ltd. (FRA:XSDG)
Germany · Delayed Price · Currency is EUR 85.20
+0.80 (0.95%)
At close: Sep 18, 2026
FRA:XSDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 84.00 | 85.20 | 84.00 | 85.20 | 85.20 | 0.95% | 24 |
| Sep 17, 2026 | 83.60 | 84.40 | 83.60 | 84.40 | 84.40 | -0.24% | 694 |
| Sep 16, 2026 | 84.40 | 85.40 | 84.40 | 84.60 | 84.60 | -1.40% | 1,448 |
| Sep 15, 2026 | 86.80 | 86.80 | 85.80 | 85.80 | 85.80 | 3.62% | 3,460 |
| Sep 14, 2026 | 85.20 | 85.20 | 82.00 | 82.80 | 82.80 | -5.48% | 6,987 |
| Sep 11, 2026 | 86.00 | 87.60 | 86.00 | 87.60 | 87.60 | 1.86% | 1,957 |
| Sep 10, 2026 | 90.40 | 90.40 | 85.00 | 86.00 | 86.00 | -3.80% | 2,439 |
| Sep 9, 2026 | 90.00 | 91.40 | 89.40 | 89.40 | 89.40 | 5.18% | 11,566 |
| Sep 8, 2026 | 86.40 | 86.40 | 84.60 | 85.00 | 85.00 | -3.19% | 1,661 |
| Sep 7, 2026 | 87.20 | 87.80 | 86.40 | 87.80 | 87.80 | 0.23% | 4,377 |
| Sep 4, 2026 | 87.00 | 87.60 | 86.20 | 87.60 | 87.60 | 1.39% | 1,835 |
| Sep 3, 2026 | 83.20 | 86.40 | 83.20 | 86.40 | 86.40 | 3.35% | 6,708 |
| Sep 2, 2026 | 84.40 | 84.40 | 83.40 | 83.60 | 83.60 | -0.95% | 9,099 |
| Sep 1, 2026 | 89.20 | 89.20 | 81.40 | 84.40 | 84.40 | -5.80% | 17,732 |
| Aug 31, 2026 | 89.80 | 92.00 | 89.60 | 89.60 | 89.60 | 1.82% | 8,509 |
| Aug 28, 2026 | 86.20 | 88.40 | 86.20 | 88.00 | 88.00 | 2.80% | 5,299 |
| Aug 27, 2026 | 84.60 | 86.80 | 84.60 | 85.60 | 85.60 | 9.74% | 21,210 |
| Aug 26, 2026 | 78.00 | 78.60 | 78.00 | 78.00 | 78.00 | -0.26% | 1,752 |
| Aug 25, 2026 | 78.00 | 78.80 | 77.00 | 78.20 | 78.20 | 1.82% | 4,419 |
| Aug 24, 2026 | 78.20 | 78.60 | 76.20 | 76.80 | 76.80 | 1.86% | 6,126 |
| Aug 21, 2026 | 74.60 | 75.40 | 74.20 | 75.40 | 75.40 | -0.26% | 904 |
| Aug 20, 2026 | 76.20 | 77.00 | 75.60 | 75.60 | 75.60 | 1.34% | 1,241 |
| Aug 19, 2026 | 74.20 | 75.60 | 74.20 | 74.60 | 74.60 | 2.47% | 2,340 |
| Aug 18, 2026 | 76.40 | 76.40 | 72.80 | 72.80 | 72.80 | -7.61% | 3,900 |
| Aug 17, 2026 | 78.00 | 78.80 | 77.20 | 78.80 | 78.80 | 2.07% | 1,884 |
| Aug 14, 2026 | 77.20 | 78.20 | 77.00 | 77.20 | 77.20 | 5.75% | 5,640 |
| Aug 13, 2026 | 76.40 | 76.40 | 73.00 | 73.00 | 73.00 | -3.18% | 9,008 |
| Aug 12, 2026 | 75.60 | 76.20 | 74.80 | 75.40 | 75.40 | 3.29% | 2,271 |
| Aug 11, 2026 | 70.60 | 73.40 | 70.60 | 73.00 | 73.00 | - | 2,688 |
| Aug 10, 2026 | 73.00 | 73.20 | 72.20 | 73.00 | 73.00 | 6.73% | 1,117 |
| Aug 7, 2026 | 69.40 | 70.80 | 67.80 | 68.40 | 68.40 | 3.01% | 4,381 |
| Aug 6, 2026 | 66.00 | 66.40 | 65.40 | 66.40 | 66.40 | 1.53% | 630 |
| Aug 5, 2026 | 66.20 | 66.20 | 64.80 | 65.40 | 65.40 | -0.91% | 3,561 |
| Aug 4, 2026 | 63.20 | 66.00 | 63.20 | 66.00 | 66.00 | 8.91% | 3,837 |
| Aug 3, 2026 | 60.40 | 60.60 | 59.40 | 60.60 | 60.60 | 2.02% | 8,219 |
| Jul 31, 2026 | 60.60 | 60.60 | 59.40 | 59.40 | 59.40 | 0.68% | 2,949 |
| Jul 30, 2026 | 55.80 | 60.00 | 55.00 | 59.00 | 59.00 | 4.61% | 5,624 |
| Jul 29, 2026 | 56.20 | 57.40 | 55.00 | 56.40 | 56.40 | -4.73% | 6,463 |
| Jul 28, 2026 | 58.00 | 60.00 | 58.00 | 59.20 | 59.20 | -6.62% | 16,241 |
| Jul 27, 2026 | 63.80 | 64.60 | 62.60 | 63.40 | 63.40 | -0.94% | 3,156 |
| Jul 24, 2026 | 64.20 | 64.80 | 63.40 | 64.00 | 64.00 | -0.31% | 1,414 |
| Jul 23, 2026 | 67.60 | 69.20 | 64.20 | 64.20 | 64.20 | 1.58% | 5,479 |
| Jul 22, 2026 | 62.60 | 63.20 | 62.40 | 63.20 | 63.20 | -0.94% | 1,801 |
| Jul 21, 2026 | 61.00 | 63.80 | 61.00 | 63.80 | 63.80 | 5.63% | 931 |
| Jul 20, 2026 | 60.00 | 61.20 | 59.00 | 60.40 | 60.40 | -3.51% | 6,937 |
| Jul 17, 2026 | 61.00 | 62.60 | 60.60 | 62.60 | 62.60 | 1.62% | 3,620 |
| Jul 16, 2026 | 64.20 | 64.20 | 61.60 | 61.60 | 61.60 | -3.75% | 2,708 |
| Jul 15, 2026 | 66.60 | 66.60 | 64.00 | 64.00 | 64.00 | 0.63% | 2,623 |
| Jul 14, 2026 | 64.60 | 64.60 | 63.60 | 63.60 | 63.60 | -5.36% | 2,688 |
| Jul 13, 2026 | 64.00 | 68.80 | 64.00 | 67.20 | 67.20 | 5.66% | 5,432 |