SCI AG (HAM:SCI)
Germany
· Delayed Price · Currency is EUR 17.70
0.00 (0.00%)
At close: Dec 5, 2025
SCI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Dec 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Dec 3, 2025 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 5.88% | 150 |
| Dec 2, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | -2.30% | 150 |
| Dec 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 26, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 21, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 20, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 13, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 11, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 7, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 6, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.79% | - |
| Nov 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.87% | - |
| Nov 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 3, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 31, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Oct 30, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Oct 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Oct 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Oct 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Oct 24, 2025 | 16.90 | 17.60 | 16.90 | 17.60 | 17.60 | 4.14% | 135 |
| Oct 23, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Oct 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Oct 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.55% | - |
| Oct 20, 2025 | 16.80 | 17.60 | 16.80 | 17.60 | 17.60 | 4.76% | 100 |
| Oct 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Oct 6, 2025 | 17.50 | 17.50 | 16.60 | 16.60 | 16.60 | -5.14% | 100 |
| Oct 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Oct 1, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -2.86% | 655 |
| Sep 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Sep 18, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -2.86% | 650 |
| Sep 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Sep 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 13.16% | - |
| Sep 2, 2025 | 18.00 | 18.00 | 15.20 | 15.20 | 15.20 | -15.56% | 300 |
| Sep 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Aug 29, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 4.02% | - |
| Aug 28, 2025 | 18.10 | 18.10 | 17.40 | 17.40 | 17.40 | -3.87% | - |
| Aug 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 20, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Aug 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.76% | - |
| Aug 15, 2025 | 18.20 | 18.90 | 18.20 | 18.90 | 18.90 | 3.85% | 5 |
| Aug 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Aug 13, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Aug 12, 2025 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | 2.21% | 739 |
| Aug 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Aug 8, 2025 | 18.60 | 19.40 | 17.90 | 17.90 | 17.90 | -3.76% | 1,700 |
| Aug 7, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Aug 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Aug 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Aug 4, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Aug 1, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jul 31, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jul 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jul 29, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jul 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jul 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jul 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jul 23, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jul 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jul 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |