Samsung SDI Co., Ltd. (FRA:XSDG)
Germany · Delayed Price · Currency is EUR 59.20
-4.20 (-6.62%)
Last updated: Jul 28, 2026, 6:56 PM CET
FRA:XSDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 58.00 | 60.00 | 58.00 | 58.40 | - | -7.89% | 9,477 |
| 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 |
| Jul 10, 2026 | 63.00 | 64.60 | 62.80 | 63.60 | 63.60 | 6.35% | 2,458 |
| Jul 9, 2026 | 58.20 | 61.00 | 57.80 | 59.80 | 59.80 | -1.97% | 4,516 |
| Jul 8, 2026 | 61.40 | 61.40 | 57.00 | 61.00 | 61.00 | -5.28% | 19,897 |
| Jul 7, 2026 | 64.40 | 65.20 | 64.00 | 64.40 | 64.40 | -1.53% | 6,828 |
| Jul 6, 2026 | 65.60 | 66.40 | 65.40 | 65.40 | 65.40 | -4.11% | 7,109 |
| Jul 3, 2026 | 66.20 | 68.80 | 66.20 | 68.20 | 68.20 | 0.29% | 2,810 |
| Jul 2, 2026 | 69.00 | 69.00 | 66.80 | 68.00 | 68.00 | -2.86% | 5,593 |
| Jul 1, 2026 | 69.60 | 70.80 | 69.60 | 70.00 | 70.00 | -1.41% | 3,397 |
| Jun 30, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | -4.83% | 644 |
| 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 |