Shareholder Value Beteiligungen AG SVE
XETR · Germany · Finance
€79.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €79.00 | +0.64% | €78.50 | €79.50 | €78.50 | 63 |
| 2026-09-29 | €78.50 | -1.26% | €79.50 | €79.50 | €78.00 | 93 |
| 2026-09-28 | €79.50 | 0.00% | €79.50 | €80.50 | €78.50 | 116 |
| 2026-09-25 | €79.50 | 0.00% | €80.00 | €80.00 | €78.50 | 107 |
| 2026-09-24 | €79.50 | -0.63% | €80.00 | €80.50 | €79.00 | 19 |
| 2026-09-23 | €80.00 | +0.63% | €79.50 | €80.50 | €79.00 | 191 |
| 2026-09-22 | €79.50 | 0.00% | €79.50 | €79.50 | €79.00 | 3 |
| 2026-09-21 | €79.50 | 0.00% | €79.50 | €79.50 | €79.00 | 3 |
| 2026-09-18 | €79.50 | -0.63% | €80.00 | €80.00 | €79.00 | 62 |
| 2026-09-17 | €80.00 | +0.63% | €79.50 | €80.00 | €79.00 | 189 |
| 2026-09-16 | €79.50 | +1.27% | €78.50 | €79.50 | €78.50 | 131 |
| 2026-09-15 | €78.50 | -0.63% | €78.50 | €78.50 | €78.50 | 0 |
| 2026-09-14 | €79.00 | 0.00% | €78.50 | €79.00 | €78.50 | 0 |
| 2026-09-11 | €79.00 | -0.63% | €79.00 | €79.00 | €79.00 | 58 |
| 2026-09-10 | €79.50 | 0.00% | €79.50 | €80.00 | €79.00 | 261 |
| 2026-09-09 | €79.50 | -0.63% | €79.50 | €79.50 | €78.50 | 225 |
| 2026-09-08 | €80.00 | +5.26% | €76.00 | €80.00 | €76.00 | 1.08K |
| 2026-09-07 | €76.00 | +1.33% | €75.00 | €76.50 | €75.00 | 105 |
| 2026-09-04 | €75.00 | 0.00% | €75.00 | €75.00 | €75.00 | 6 |
| 2026-09-03 | €75.00 | -0.66% | €75.00 | €76.00 | €75.00 | 444 |
| 2026-09-02 | €75.50 | +0.67% | €75.50 | €75.50 | €75.50 | 0 |
| 2026-09-01 | €75.00 | 0.00% | €76.00 | €76.00 | €75.00 | 89 |
| 2026-08-31 | €75.00 | 0.00% | €75.00 | €75.00 | €75.00 | 30 |
| 2026-08-28 | €75.00 | 0.00% | €74.00 | €75.00 | €74.00 | 151 |
| 2026-08-27 | €75.00 | 0.00% | €75.00 | €75.00 | €75.00 | 0 |
| 2026-08-26 | €75.00 | +2.04% | €74.50 | €75.00 | €74.50 | 247 |
| 2026-08-25 | €73.50 | +0.68% | €73.50 | €73.50 | €73.50 | 0 |
| 2026-08-24 | €73.00 | 0.00% | €74.00 | €74.00 | €72.50 | 430 |
| 2026-08-21 | €73.00 | -0.68% | €72.00 | €73.00 | €72.00 | 125 |
| 2026-08-20 | €73.50 | 0.00% | €73.00 | €73.50 | €73.00 | 77 |
| 2026-08-19 | €73.50 | +0.68% | €74.00 | €74.00 | €73.50 | 10 |
| 2026-08-18 | €73.00 | -1.35% | €73.00 | €73.00 | €73.00 | 0 |
| 2026-08-17 | €74.00 | +0.68% | €74.00 | €74.00 | €74.00 | 353 |
| 2026-08-14 | €73.50 | +1.38% | €73.00 | €73.50 | €73.00 | 61 |
| 2026-08-13 | €72.50 | 0.00% | €72.00 | €72.50 | €72.00 | 71 |
| 2026-08-12 | €72.50 | +0.69% | €71.50 | €73.00 | €71.00 | 350 |
| 2026-08-11 | €72.00 | -0.69% | €71.50 | €72.00 | €71.50 | 616 |
| 2026-08-10 | €72.50 | +2.84% | €71.50 | €73.00 | €71.50 | 369 |
| 2026-08-07 | €70.50 | 0.00% | €69.00 | €71.00 | €69.00 | 723 |
| 2026-08-06 | €70.50 | 0.00% | €70.50 | €70.50 | €70.50 | 0 |
| 2026-08-05 | €70.50 | 0.00% | €70.50 | €70.50 | €70.50 | 266 |
| 2026-08-04 | €70.50 | -0.70% | €70.00 | €70.50 | €70.00 | 155 |
| 2026-08-03 | €71.00 | +0.71% | €71.00 | €71.00 | €71.00 | 17 |
| 2026-07-31 | €70.50 | 0.00% | €70.50 | €70.50 | €70.50 | 0 |
| 2026-07-30 | €70.50 | -2.08% | €70.50 | €70.50 | €70.50 | 0 |
| 2026-07-29 | €72.00 | +0.70% | €72.00 | €72.00 | €72.00 | 0 |
| 2026-07-28 | €71.50 | -2.72% | €72.50 | €72.50 | €70.50 | 275 |
| 2026-07-27 | €73.50 | -0.68% | €73.00 | €73.50 | €73.00 | 260 |
| 2026-07-24 | €74.00 | +1.37% | €74.00 | €74.00 | €74.00 | 0 |
| 2026-07-23 | €73.00 | -1.35% | €73.00 | €73.00 | €73.00 | 0 |
| 2026-07-22 | €74.00 | 0.00% | €74.00 | €74.00 | €74.00 | 0 |
| 2026-07-21 | €74.00 | +1.37% | €74.00 | €74.00 | €74.00 | 0 |
| 2026-07-20 | €73.00 | +1.39% | €73.00 | €73.00 | €73.00 | 30 |
| 2026-07-17 | €72.00 | 0.00% | €72.50 | €72.50 | €72.00 | 9 |
| 2026-07-16 | €72.00 | +2.13% | €72.00 | €72.00 | €72.00 | 90 |
| 2026-07-15 | €70.50 | +1.44% | €70.00 | €70.50 | €70.00 | 364 |
| 2026-07-14 | €69.50 | -0.71% | €70.00 | €70.00 | €69.50 | 619 |
| 2026-07-13 | €70.00 | 0.00% | €70.50 | €71.00 | €70.00 | 290 |
| 2026-07-10 | €70.00 | 0.00% | €70.50 | €70.50 | €69.50 | 332 |
| 2026-07-09 | €70.00 | 0.00% | €70.00 | €70.00 | €70.00 | 0 |
| 2026-07-08 | €70.00 | -0.71% | €70.50 | €70.50 | €70.00 | 40 |
| 2026-07-07 | €70.50 | 0.00% | €70.50 | €70.50 | €70.50 | 0 |
| 2026-07-06 | €70.50 | +0.71% | €70.50 | €70.50 | €70.50 | 0 |
| 2026-07-03 | €70.00 | 0.00% | €70.00 | €70.00 | €70.00 | 0 |
| 2026-07-02 | €70.00 | +0.72% | €70.00 | €70.00 | €70.00 | 0 |
| 2026-07-01 | €69.50 | 0.00% | €68.50 | €69.50 | €68.50 | 40 |
| 2026-06-30 | €69.50 | -1.42% | €70.00 | €70.00 | €69.50 | 92 |
| 2026-06-29 | €70.50 | -0.70% | €70.50 | €70.50 | €70.50 | 0 |
| 2026-06-26 | €71.00 | +0.71% | €71.00 | €71.00 | €71.00 | 0 |
| 2026-06-25 | €70.50 | 0.00% | €70.50 | €70.50 | €70.50 | 0 |
| 2026-06-24 | €70.50 | -1.40% | €70.00 | €70.50 | €70.00 | 250 |
| 2026-06-23 | €71.50 | 0.00% | €71.50 | €71.50 | €71.50 | 0 |
| 2026-06-22 | €71.50 | 0.00% | €71.50 | €71.50 | €71.50 | 0 |
| 2026-06-19 | €71.50 | -0.69% | €70.50 | €71.50 | €70.50 | 50 |
| 2026-06-18 | €72.00 | 0.00% | €72.00 | €72.00 | €72.00 | 0 |
| 2026-06-17 | €72.00 | 0.00% | €71.00 | €72.00 | €71.00 | 69 |
| 2026-06-16 | €72.00 | -2.04% | €72.50 | €72.50 | €72.00 | 75 |
| 2026-06-15 | €73.50 | 0.00% | €73.00 | €73.50 | €73.00 | 69 |
| 2026-06-12 | €73.50 | 0.00% | €73.50 | €73.50 | €73.50 | 69 |
| 2026-06-11 | €73.50 | 0.00% | €74.00 | €74.00 | €73.50 | 100 |
| 2026-06-10 | €73.50 | 0.00% | €73.50 | €73.50 | €73.50 | 0 |
| 2026-06-09 | €73.50 | 0.00% | €73.50 | €73.50 | €73.50 | 0 |
| 2026-06-08 | €73.50 | 0.00% | €73.50 | €73.50 | €73.50 | 0 |
| 2026-06-05 | €73.50 | 0.00% | €73.50 | €73.50 | €73.50 | 0 |
| 2026-06-04 | €73.50 | +0.68% | €72.50 | €73.50 | €72.50 | 1 |
| 2026-06-03 | €73.00 | -1.35% | €73.00 | €73.00 | €73.00 | 0 |
| 2026-06-02 | €74.00 | 0.00% | €74.00 | €74.00 | €74.00 | 20 |
| 2026-06-01 | €74.00 | +0.68% | €74.50 | €74.50 | €74.00 | 27 |
| 2026-05-29 | €73.50 | 0.00% | €73.50 | €73.50 | €73.50 | 0 |
| 2026-05-28 | €73.50 | -0.68% | €73.50 | €73.50 | €73.50 | 0 |