SCI AG (HAM:SCI)
Germany · Delayed Price · Currency is EUR 19.80
+0.30 (1.54%)
At close: May 19, 2026
SCI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 1.54% | 800 |
| May 18, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| May 15, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| May 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| May 13, 2026 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | 2.07% | 700 |
| May 12, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| May 11, 2026 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | 3.16% | 796 |
| May 8, 2026 | 19.20 | 19.50 | 19.00 | 19.00 | 19.00 | - | 550 |
| May 7, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | - | - |
| May 6, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -0.52% | 250 |
| May 5, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| May 4, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -1.04% | 200 |
| Apr 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Apr 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Apr 28, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Apr 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Apr 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Apr 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Apr 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Apr 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Apr 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Apr 17, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Apr 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Apr 15, 2026 | 18.80 | 19.20 | 18.80 | 19.20 | 19.20 | 2.13% | 500 |
| Apr 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Apr 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Apr 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Apr 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Apr 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Apr 7, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Apr 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Apr 1, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Mar 31, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Mar 30, 2026 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -1.60% | 100 |
| Mar 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Mar 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Mar 25, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Mar 24, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Mar 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Mar 20, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Mar 19, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Mar 18, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Mar 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Mar 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Mar 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Mar 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Mar 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Mar 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Mar 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Mar 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |