Schweizer Electronic AG SCE
XETR · Germany · Electronic Technology
€4.17-0.06 (-1.42%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.17 | -1.42% | €4.27 | €4.38 | €4.16 | 1.15K |
| 2026-09-30 | €4.23 | -0.24% | €4.26 | €4.33 | €4.14 | 12 |
| 2026-09-29 | €4.24 | +0.71% | €4.30 | €4.34 | €4.24 | 374 |
| 2026-09-28 | €4.21 | -0.24% | €4.22 | €4.30 | €4.10 | 1.58K |
| 2026-09-25 | €4.22 | +0.96% | €4.30 | €4.30 | €4.07 | 826 |
| 2026-09-24 | €4.18 | +3.72% | €4.15 | €4.30 | €4.15 | 4.93K |
| 2026-09-23 | €4.03 | -1.71% | €4.20 | €4.36 | €4.00 | 4.00K |
| 2026-09-22 | €4.10 | +10.51% | €3.65 | €4.16 | €3.65 | 5.35K |
| 2026-09-21 | €3.71 | -4.38% | €3.81 | €3.81 | €3.66 | 1.99K |
| 2026-09-18 | €3.88 | -3.00% | €3.95 | €3.98 | €3.75 | 2.41K |
| 2026-09-17 | €4.00 | -2.68% | €4.11 | €4.11 | €3.86 | 2.52K |
| 2026-09-16 | €4.11 | +0.24% | €4.20 | €4.20 | €4.06 | 2.41K |
| 2026-09-15 | €4.10 | 0.00% | €4.13 | €4.23 | €4.10 | 94 |
| 2026-09-14 | €4.10 | -7.45% | €4.32 | €4.32 | €4.01 | 2.03K |
| 2026-09-11 | €4.43 | +0.45% | €4.32 | €4.43 | €4.31 | 107 |
| 2026-09-10 | €4.41 | +0.68% | €4.38 | €4.41 | €4.26 | 504 |
| 2026-09-09 | €4.38 | -2.67% | €4.50 | €4.59 | €4.26 | 480 |
| 2026-09-08 | €4.50 | +1.81% | €4.38 | €4.50 | €4.38 | 23 |
| 2026-09-07 | €4.42 | +2.08% | €4.33 | €4.50 | €4.33 | 2.15K |
| 2026-09-04 | €4.33 | -3.35% | €4.25 | €4.50 | €4.24 | 5.36K |
| 2026-09-03 | €4.48 | -11.11% | €5.28 | €5.28 | €4.36 | 7.83K |
| 2026-09-02 | €5.04 | -3.08% | €5.26 | €5.26 | €5.04 | 54 |
| 2026-09-01 | €5.20 | +0.39% | €5.18 | €5.26 | €5.12 | 540 |
| 2026-08-31 | €5.18 | +0.78% | €5.24 | €5.24 | €5.18 | 40 |
| 2026-08-28 | €5.14 | +3.84% | €4.95 | €5.14 | €4.95 | 696 |
| 2026-08-27 | €4.95 | -0.80% | €4.95 | €4.95 | €4.95 | 32 |
| 2026-08-26 | €4.99 | -0.20% | €4.99 | €4.99 | €4.99 | 0 |
| 2026-08-25 | €5.00 | -0.40% | €5.10 | €5.10 | €5.00 | 2 |
| 2026-08-24 | €5.02 | +2.03% | €5.02 | €5.02 | €5.02 | 0 |
| 2026-08-21 | €4.92 | -3.53% | €5.00 | €5.00 | €4.92 | 3.88K |
| 2026-08-20 | €5.10 | +2.00% | €4.84 | €5.16 | €4.84 | 14 |
| 2026-08-19 | €5.00 | -7.06% | €5.26 | €5.26 | €5.00 | 4.25K |
| 2026-08-18 | €5.38 | 0.00% | €5.38 | €5.38 | €5.38 | 0 |
| 2026-08-17 | €5.38 | 0.00% | €5.38 | €5.38 | €5.38 | 0 |
| 2026-08-14 | €5.38 | +1.13% | €5.38 | €5.38 | €5.38 | 0 |
| 2026-08-13 | €5.32 | -2.21% | €5.38 | €5.38 | €5.32 | 580 |
| 2026-08-12 | €5.44 | +0.37% | €5.48 | €5.48 | €5.30 | 231 |
| 2026-08-11 | €5.42 | -3.56% | €5.46 | €5.46 | €5.40 | 1.24K |
| 2026-08-10 | €5.62 | +0.72% | €5.62 | €5.62 | €5.62 | 401 |
| 2026-08-07 | €5.58 | +6.90% | €5.54 | €5.86 | €5.44 | 11.64K |
| 2026-08-06 | €5.22 | -2.25% | €5.16 | €5.50 | €5.16 | 606 |
| 2026-08-05 | €5.34 | +1.52% | €5.40 | €5.40 | €5.12 | 1.95K |
| 2026-08-04 | €5.26 | +0.77% | €5.34 | €5.34 | €5.26 | 184 |
| 2026-08-03 | €5.22 | -2.25% | €5.34 | €5.34 | €5.14 | 268 |
| 2026-07-31 | €5.34 | -3.61% | €5.26 | €5.34 | €5.10 | 867 |
| 2026-07-30 | €5.54 | +10.36% | €5.20 | €5.58 | €5.08 | 4.74K |
| 2026-07-29 | €5.02 | -1.95% | €4.96 | €5.20 | €4.96 | 350 |
| 2026-07-28 | €5.12 | -4.12% | €5.34 | €5.36 | €5.12 | 1.58K |
| 2026-07-27 | €5.34 | -3.96% | €5.48 | €5.48 | €5.34 | 2.37K |
| 2026-07-24 | €5.56 | +1.83% | €5.40 | €5.60 | €5.38 | 2.30K |
| 2026-07-23 | €5.46 | +2.25% | €5.34 | €5.84 | €5.34 | 3.52K |
| 2026-07-22 | €5.34 | +0.75% | €5.36 | €5.36 | €5.14 | 1.76K |
| 2026-07-21 | €5.30 | +1.92% | €5.30 | €5.60 | €5.06 | 6.85K |
| 2026-07-20 | €5.20 | -17.98% | €5.62 | €5.76 | €5.06 | 18.57K |
| 2026-07-17 | €6.34 | -10.96% | €7.00 | €7.00 | €6.12 | 3.66K |
| 2026-07-16 | €7.12 | -1.93% | €7.14 | €7.22 | €7.12 | 1.64K |
| 2026-07-15 | €7.26 | -0.27% | €7.30 | €7.30 | €7.26 | 1.12K |
| 2026-07-14 | €7.28 | +1.68% | €7.20 | €7.36 | €7.20 | 3.14K |
| 2026-07-13 | €7.16 | -2.45% | €7.46 | €7.46 | €7.16 | 6.06K |
| 2026-07-10 | €7.34 | 0.00% | €7.34 | €7.34 | €7.34 | 4 |
| 2026-07-09 | €7.34 | +2.23% | €7.30 | €7.48 | €7.30 | 949 |
| 2026-07-08 | €7.18 | -4.52% | €7.44 | €7.50 | €7.18 | 1.24K |
| 2026-07-07 | €7.52 | -0.79% | €7.58 | €7.60 | €7.52 | 6.41K |
| 2026-07-06 | €7.58 | +1.61% | €7.60 | €7.68 | €7.56 | 10.36K |
| 2026-07-03 | €7.46 | -1.06% | €7.56 | €7.56 | €7.46 | 827 |
| 2026-07-02 | €7.54 | -0.53% | €7.56 | €7.56 | €7.50 | 1.24K |
| 2026-07-01 | €7.58 | -1.30% | €7.60 | €7.70 | €7.46 | 2.12K |
| 2026-06-30 | €7.68 | -1.03% | €7.70 | €7.84 | €7.58 | 9.92K |
| 2026-06-29 | €7.76 | +6.89% | €7.50 | €7.80 | €7.50 | 23.05K |
| 2026-06-26 | €7.26 | -0.82% | €7.12 | €7.32 | €7.12 | 1.84K |
| 2026-06-25 | €7.32 | +0.27% | €7.40 | €7.40 | €7.30 | 72 |
| 2026-06-24 | €7.30 | -0.54% | €7.30 | €7.30 | €7.14 | 2.20K |
| 2026-06-23 | €7.34 | -0.81% | €7.16 | €7.34 | €7.16 | 537 |
| 2026-06-22 | €7.40 | +0.54% | €7.34 | €7.40 | €7.34 | 2 |
| 2026-06-19 | €7.36 | +0.27% | €7.40 | €7.40 | €7.16 | 21 |
| 2026-06-18 | €7.34 | +1.66% | €7.14 | €7.44 | €7.14 | 3.15K |
| 2026-06-17 | €7.22 | -4.75% | €7.50 | €7.50 | €7.20 | 2.71K |
| 2026-06-16 | €7.58 | +0.26% | €7.50 | €7.74 | €7.50 | 73 |
| 2026-06-15 | €7.56 | +4.42% | €7.48 | €7.78 | €7.44 | 4.38K |
| 2026-06-12 | €7.24 | -4.23% | €7.50 | €7.50 | €7.24 | 4.77K |
| 2026-06-11 | €7.56 | +0.80% | €7.50 | €7.56 | €7.50 | 749 |
| 2026-06-10 | €7.50 | -3.10% | €7.80 | €7.80 | €7.50 | 1.43K |
| 2026-06-09 | €7.74 | +3.20% | €7.62 | €7.94 | €7.50 | 2.68K |
| 2026-06-08 | €7.50 | -2.34% | €7.46 | €7.64 | €7.36 | 5.20K |
| 2026-06-05 | €7.68 | 0.00% | €7.88 | €7.88 | €7.68 | 1.15K |
| 2026-06-04 | €7.68 | +1.05% | €7.80 | €7.80 | €7.68 | 1 |
| 2026-06-03 | €7.60 | -0.78% | €7.66 | €7.80 | €7.58 | 793 |
| 2026-06-02 | €7.66 | +3.51% | €7.46 | €7.90 | €7.46 | 6.59K |
| 2026-06-01 | €7.40 | -2.89% | €7.48 | €7.56 | €7.34 | 6.27K |
| 2026-05-29 | €7.62 | -3.30% | €7.76 | €7.94 | €7.62 | 2.32K |