Samsung SDI Co., Ltd. (FRA:XSDG)
Germany · Delayed Price · Currency is EUR 69.60
-1.40 (-1.97%)
Last updated: Jul 1, 2026, 8:02 AM CET
FRA:XSDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | - | -6.17% | - |
| Jun 29, 2026 | 71.40 | 75.20 | 71.20 | 74.60 | 74.60 | 13.37% | 6,868 |
| Jun 26, 2026 | 65.80 | 65.80 | 65.20 | 65.80 | 65.80 | -3.24% | 2,224 |
| Jun 25, 2026 | 69.80 | 70.20 | 68.00 | 68.00 | 68.00 | -3.41% | 3,743 |
| Jun 24, 2026 | 70.80 | 71.00 | 69.80 | 70.40 | 70.40 | 2.92% | 1,237 |
| Jun 23, 2026 | 69.00 | 69.40 | 65.80 | 68.40 | 68.40 | -9.76% | 14,596 |
| Jun 22, 2026 | 76.40 | 76.80 | 75.40 | 75.80 | 75.80 | -4.77% | 1,964 |
| Jun 19, 2026 | 76.80 | 81.60 | 76.80 | 79.60 | 79.60 | 4.74% | 4,703 |
| Jun 18, 2026 | 75.60 | 77.00 | 74.40 | 76.00 | 76.00 | -3.31% | 4,057 |
| Jun 17, 2026 | 77.40 | 80.00 | 77.40 | 78.60 | 78.60 | 2.88% | 2,317 |
| Jun 16, 2026 | 79.00 | 79.60 | 76.40 | 76.40 | 76.40 | -3.78% | 5,519 |
| Jun 15, 2026 | 79.00 | 80.20 | 79.00 | 79.40 | 79.40 | - | 1,516 |
| Jun 12, 2026 | 78.00 | 79.60 | 76.60 | 79.40 | 79.40 | 5.87% | 680 |
| Jun 11, 2026 | 69.20 | 75.00 | 69.20 | 75.00 | 75.00 | 8.07% | 4,378 |
| Jun 10, 2026 | 69.60 | 71.00 | 68.00 | 69.40 | 69.40 | -2.80% | 13,110 |
| Jun 9, 2026 | 74.60 | 74.80 | 70.00 | 71.40 | 71.40 | -5.80% | 6,423 |
| Jun 8, 2026 | 69.40 | 75.80 | 69.40 | 75.80 | 75.80 | 10.17% | 13,844 |
| Jun 5, 2026 | 79.20 | 80.80 | 68.40 | 68.80 | 68.80 | -17.31% | 26,474 |
| Jun 4, 2026 | 84.60 | 85.80 | 81.40 | 83.20 | 83.20 | -2.12% | 4,489 |
| Jun 3, 2026 | 86.00 | 86.40 | 85.00 | 85.00 | 85.00 | -3.19% | 2,304 |
| Jun 2, 2026 | 85.00 | 87.80 | 84.60 | 87.80 | 87.80 | -4.15% | 4,158 |
| Jun 1, 2026 | 93.60 | 93.80 | 91.60 | 91.60 | 91.60 | -4.78% | 2,798 |
| May 29, 2026 | 97.60 | 98.60 | 95.20 | 96.20 | 96.20 | -0.82% | 4,110 |
| May 28, 2026 | 94.40 | 97.00 | 94.40 | 97.00 | 97.00 | 6.83% | 4,916 |
| May 27, 2026 | 92.00 | 92.20 | 89.40 | 90.80 | 90.80 | -3.61% | 6,127 |
| May 26, 2026 | 92.60 | 94.40 | 90.80 | 94.20 | 94.20 | -0.21% | 1,903 |
| May 25, 2026 | 92.00 | 94.40 | 92.00 | 94.40 | 94.40 | 3.96% | 669 |
| May 22, 2026 | 91.00 | 96.60 | 90.80 | 90.80 | 90.80 | - | 13,729 |
| May 21, 2026 | 86.00 | 91.00 | 86.00 | 90.80 | 90.80 | 9.40% | 6,054 |
| May 20, 2026 | 80.20 | 83.00 | 80.00 | 83.00 | 83.00 | 1.47% | 4,021 |
| May 19, 2026 | 83.40 | 84.00 | 80.20 | 81.80 | 81.80 | -7.47% | 17,391 |
| 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 |