Samsung SDI Co., Ltd. (FRA:XSDG)
Germany · Delayed Price · Currency is EUR 83.60
-4.80 (-5.43%)
Last updated: May 19, 2026, 10:22 AM CET
FRA:XSDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 86.20 | 89.00 | 86.00 | 88.40 | 88.40 | 0.68% | 14,756 |
| May 15, 2026 | 87.00 | 88.00 | 86.60 | 87.80 | 87.80 | -2.66% | 6,968 |
| May 14, 2026 | 88.80 | 90.60 | 88.80 | 90.20 | 90.20 | 0.45% | 1,416 |
| May 13, 2026 | 87.60 | 91.00 | 87.60 | 89.80 | 89.80 | 5.15% | 8,484 |
| May 12, 2026 | 87.60 | 88.80 | 84.00 | 85.40 | 85.40 | -11.41% | 20,672 |
| May 11, 2026 | 97.40 | 97.80 | 95.00 | 96.40 | 96.40 | -3.21% | 10,745 |
| May 8, 2026 | 96.60 | 99.60 | 96.20 | 99.60 | 99.60 | 2.89% | 6,074 |
| May 7, 2026 | 100.50 | 100.50 | 96.00 | 96.80 | 96.80 | -4.63% | 8,470 |
| May 6, 2026 | 101.00 | 103.00 | 100.50 | 101.50 | 101.50 | -0.49% | 5,851 |
| May 5, 2026 | 101.00 | 103.50 | 100.00 | 102.00 | 102.00 | 0.49% | 17,174 |
| May 4, 2026 | 100.50 | 103.00 | 100.00 | 101.50 | 101.50 | 1.91% | 3,819 |
| Apr 30, 2026 | 100.50 | 100.50 | 98.40 | 99.60 | 99.60 | -3.30% | 7,637 |
| Apr 29, 2026 | 99.80 | 103.00 | 99.80 | 103.00 | 103.00 | 8.42% | 14,056 |
| Apr 28, 2026 | 96.60 | 98.60 | 94.40 | 95.00 | 95.00 | 4.86% | 9,437 |
| Apr 27, 2026 | 91.20 | 92.20 | 89.00 | 90.60 | 90.60 | -0.88% | 3,816 |
| Apr 24, 2026 | 91.80 | 93.80 | 91.00 | 91.40 | 91.40 | 1.33% | 6,036 |
| Apr 23, 2026 | 88.40 | 94.40 | 87.60 | 90.20 | 90.20 | -8.33% | 18,690 |
| Apr 22, 2026 | 92.40 | 100.00 | 92.20 | 98.40 | 98.40 | 12.33% | 23,704 |
| Apr 21, 2026 | 87.60 | 89.80 | 86.20 | 87.60 | 87.60 | 12.60% | 34,858 |
| Apr 20, 2026 | 75.80 | 77.80 | 75.40 | 77.80 | 77.80 | 4.85% | 9,893 |
| Apr 17, 2026 | 71.40 | 74.40 | 71.40 | 74.20 | 74.20 | 9.44% | 11,475 |
| Apr 16, 2026 | 67.20 | 68.20 | 66.80 | 67.80 | 67.80 | 1.80% | 2,240 |
| Apr 15, 2026 | 67.00 | 67.20 | 66.60 | 66.60 | 66.60 | -2.35% | 2,624 |
| Apr 14, 2026 | 67.40 | 68.20 | 67.20 | 68.20 | 68.20 | -0.29% | 3,617 |
| Apr 13, 2026 | 68.00 | 68.40 | 67.80 | 68.40 | 68.40 | -0.87% | 4,003 |
| Apr 10, 2026 | 69.80 | 69.80 | 68.20 | 69.00 | 69.00 | -0.58% | 3,383 |
| Apr 9, 2026 | 68.80 | 69.40 | 68.40 | 69.40 | 69.40 | 3.27% | 2,041 |
| Apr 8, 2026 | 67.20 | 67.60 | 66.80 | 67.20 | 67.20 | 6.67% | 9,274 |
| Apr 7, 2026 | 65.00 | 65.40 | 62.40 | 63.00 | 63.00 | 1.61% | 14,872 |
| Apr 2, 2026 | 60.80 | 63.00 | 60.80 | 62.00 | 62.00 | 2.65% | 8,571 |
| Apr 1, 2026 | 60.00 | 61.20 | 59.80 | 60.40 | 60.40 | 0.67% | 15,471 |
| Mar 31, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 5.26% | 8,011 |
| Mar 30, 2026 | 57.40 | 58.40 | 57.00 | 57.00 | 57.00 | 2.52% | 4,799 |
| 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% | 3,227 |
| 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 |