Advertisement
U.S. Markets open in 49 mins
S&P Futures
5,949.75 +11.00 (+0.19%) Dow Futures
43,525.00 +125.00 (+0.29%) Nasdaq Futures
20,811.50 +43.75 (+0.21%) Russell 2000 Futures
2,334.50 +0.40 (+0.02%) Crude Oil
69.85 +0.46 (+0.66%) Gold
2,640.10 +9.10 (+0.35%)
Samsung Electronics Co., Ltd. (SSUN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 02:17PM CET. Market open.
Advertisement
Time Period:
Nov 20, 2023 - Nov 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 810.00 | 814.00 | 804.00 | 804.00 | 804.00 | 627 |
| Nov 19, 2024 | 820.00 | 826.00 | 814.00 | 814.00 | 814.00 | 166 |
| Nov 18, 2024 | 836.00 | 836.00 | 820.00 | 820.00 | 820.00 | 366 |
| Nov 15, 2024 | 774.00 | 794.00 | 774.00 | 794.00 | 794.00 | 294 |
| Nov 14, 2024 | 738.00 | 738.00 | 726.00 | 734.00 | 734.00 | 282 |
| Nov 13, 2024 | 714.00 | 732.00 | 714.00 | 716.00 | 716.00 | 2,833 |
| Nov 12, 2024 | 752.00 | 754.00 | 742.00 | 752.00 | 752.00 | 302 |
| Nov 11, 2024 | 772.00 | 776.00 | 764.00 | 774.00 | 774.00 | 462 |
| Nov 08, 2024 | 786.00 | 794.00 | 778.00 | 794.00 | 794.00 | 154 |
| Nov 07, 2024 | 780.00 | 796.00 | 780.00 | 790.00 | 790.00 | 375 |
| Nov 06, 2024 | 796.00 | 798.00 | 772.00 | 774.00 | 774.00 | 377 |
| Nov 05, 2024 | 806.00 | 808.00 | 794.00 | 808.00 | 808.00 | 221 |
| Nov 04, 2024 | 808.00 | 814.00 | 802.00 | 802.00 | 802.00 | 81 |
| Nov 01, 2024 | 800.00 | 814.00 | 798.00 | 814.00 | 814.00 | 20 |
| Oct 31, 2024 | 808.00 | 816.00 | 800.00 | 810.00 | 810.00 | 379 |
| Oct 30, 2024 | 816.00 | 824.00 | 802.00 | 822.00 | 822.00 | 299 |
| Oct 29, 2024 | 832.00 | 832.00 | 810.00 | 810.00 | 810.00 | 880 |
| Oct 28, 2024 | 814.00 | 834.00 | 812.00 | 834.00 | 834.00 | 329 |
| Oct 25, 2024 | 818.00 | 818.00 | 790.00 | 804.00 | 804.00 | 431 |
| Oct 24, 2024 | 824.00 | 826.00 | 816.00 | 826.00 | 826.00 | 397 |
| Oct 23, 2024 | 842.00 | 846.00 | 838.00 | 844.00 | 844.00 | 113 |
| Oct 22, 2024 | 830.00 | 840.00 | 826.00 | 840.00 | 840.00 | 189 |
| Oct 21, 2024 | 850.00 | 850.00 | 832.00 | 842.00 | 842.00 | 212 |
| Oct 18, 2024 | 844.00 | 856.00 | 840.00 | 840.00 | 840.00 | 319 |
| Oct 17, 2024 | 850.00 | 852.00 | 840.00 | 848.00 | 848.00 | 465 |
| Oct 16, 2024 | 836.00 | 874.00 | 836.00 | 860.00 | 860.00 | 279 |
| Oct 15, 2024 | 848.00 | 850.00 | 822.00 | 826.00 | 826.00 | 350 |
| Oct 14, 2024 | 828.00 | 856.00 | 828.00 | 856.00 | 856.00 | 1,660 |
| Oct 11, 2024 | 828.00 | 832.00 | 818.00 | 832.00 | 832.00 | 555 |
| Oct 10, 2024 | 830.00 | 840.00 | 830.00 | 840.00 | 840.00 | 1,139 |
| Oct 09, 2024 | 846.00 | 884.00 | 846.00 | 884.00 | 884.00 | 910 |
| Oct 08, 2024 | 852.00 | 862.00 | 842.00 | 858.00 | 858.00 | 1,064 |
| Oct 07, 2024 | 864.00 | 882.00 | 860.00 | 882.00 | 882.00 | 573 |
| Oct 04, 2024 | 872.00 | 876.00 | 866.00 | 866.00 | 866.00 | 159 |
| Oct 03, 2024 | 890.00 | 890.00 | 870.00 | 870.00 | 870.00 | 102 |
| Oct 02, 2024 | 878.00 | 890.00 | 878.00 | 886.00 | 886.00 | 554 |
| Oct 01, 2024 | 886.00 | 890.00 | 872.00 | 872.00 | 872.00 | 568 |
| Sep 30, 2024 | 890.00 | 890.00 | 874.00 | 880.00 | 880.00 | 451 |
| Sep 27, 2024 | 906.00 | 926.00 | 904.00 | 926.00 | 926.00 | 339 |
| Sep 26, 2024 | 900.00 | 922.00 | 900.00 | 902.00 | 902.00 | 85 |
| Sep 25, 2024 | 888.00 | 906.00 | 880.00 | 906.00 | 906.00 | 84 |
| Sep 24, 2024 | 896.00 | 900.00 | 888.00 | 898.00 | 898.00 | 222 |
| Sep 23, 2024 | 878.00 | 914.00 | 878.00 | 914.00 | 914.00 | 1,061 |
| Sep 20, 2024 | 886.00 | 890.00 | 882.00 | 888.00 | 888.00 | 45 |
| Sep 19, 2024 | 882.00 | 908.00 | 882.00 | 886.00 | 886.00 | 267 |
| Sep 18, 2024 | 902.00 | 902.00 | 892.00 | 896.00 | 896.00 | 74 |
| Sep 17, 2024 | 898.00 | 912.00 | 898.00 | 912.00 | 912.00 | 41 |
| Sep 16, 2024 | 900.00 | 910.00 | 900.00 | 900.00 | 900.00 | 179 |
| Sep 13, 2024 | 900.00 | 908.00 | 894.00 | 902.00 | 902.00 | 84 |
| Sep 12, 2024 | 906.00 | 914.00 | 906.00 | 906.00 | 906.00 | 138 |
| Sep 11, 2024 | 908.00 | 920.00 | 898.00 | 920.00 | 920.00 | 307 |
| Sep 10, 2024 | 920.00 | 940.00 | 920.00 | 940.00 | 940.00 | 75 |
| Sep 09, 2024 | 938.00 | 966.00 | 922.00 | 966.00 | 966.00 | 169 |
| Sep 06, 2024 | 948.00 | 952.00 | 926.00 | 926.00 | 926.00 | 339 |
| Sep 05, 2024 | 958.00 | 960.00 | 934.00 | 934.00 | 934.00 | 139 |
| Sep 04, 2024 | 962.00 | 978.00 | 954.00 | 978.00 | 978.00 | 79 |
| Sep 03, 2024 | 1,005.00 | 1,005.00 | 982.00 | 1,000.00 | 1,000.00 | 201 |
| Sep 02, 2024 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | 126 |
| Aug 30, 2024 | 1,020.00 | 1,040.00 | 1,015.00 | 1,040.00 | 1,040.00 | 49 |
| Aug 29, 2024 | 1,015.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,035.00 | 18 |
| Aug 28, 2024 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | 283 |
| Aug 27, 2024 | 1,030.00 | 1,035.00 | 1,010.00 | 1,015.00 | 1,015.00 | 64 |
| Aug 26, 2024 | 1,045.00 | 1,045.00 | 1,035.00 | 1,040.00 | 1,040.00 | 103 |
| Aug 23, 2024 | 1,040.00 | 1,045.00 | 1,040.00 | 1,045.00 | 1,045.00 | 18 |
| Aug 22, 2024 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 37 |
| Aug 21, 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| Aug 20, 2024 | 1,065.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | 41 |
| Aug 19, 2024 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 82 |
| Aug 16, 2024 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | 49 |
| Aug 15, 2024 | 1,030.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 36 |
| Aug 14, 2024 | 1,035.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | 111 |
| Aug 13, 2024 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | 19 |
| Aug 12, 2024 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 210 |
| Aug 09, 2024 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 53 |
| Aug 08, 2024 | 982.00 | 1,005.00 | 982.00 | 1,005.00 | 1,005.00 | 90 |
| Aug 07, 2024 | 994.00 | 1,035.00 | 992.00 | 1,035.00 | 1,035.00 | 295 |
| Aug 06, 2024 | 982.00 | 984.00 | 956.00 | 976.00 | 976.00 | 181 |
| Aug 05, 2024 | 948.00 | 1,030.00 | 934.00 | 1,030.00 | 1,030.00 | 460 |
| Aug 02, 2024 | 1,070.00 | 1,090.00 | 1,035.00 | 1,090.00 | 1,090.00 | 181 |
| Aug 01, 2024 | 1,115.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,085.00 | 34 |
| Jul 31, 2024 | 1,080.00 | 1,125.00 | 1,075.00 | 1,125.00 | 1,125.00 | 79 |
| Jul 30, 2024 | 1,040.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | 142 |
| Jul 29, 2024 | 1,060.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | 29 |
| Jul 26, 2024 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 162 |
| Jul 25, 2024 | 1,065.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 190 |
| Jul 24, 2024 | 1,085.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,080.00 | 124 |
| Jul 23, 2024 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 73 |
| Jul 22, 2024 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,080.00 | 149 |
| Jul 19, 2024 | 1,100.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | 127 |
| Jul 18, 2024 | 1,115.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,120.00 | 13 |
| Jul 17, 2024 | 1,135.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,120.00 | 27 |
| Jul 16, 2024 | 1,125.00 | 1,145.00 | 1,125.00 | 1,145.00 | 1,145.00 | 320 |
| Jul 15, 2024 | 1,130.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 457 |
| Jul 12, 2024 | 1,130.00 | 1,145.00 | 1,115.00 | 1,145.00 | 1,145.00 | 63 |
| Jul 11, 2024 | 1,150.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | 176 |
| Jul 10, 2024 | 1,150.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,170.00 | 230 |
| Jul 09, 2024 | 1,155.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,150.00 | 137 |
| Jul 08, 2024 | 1,155.00 | 1,160.00 | 1,150.00 | 1,155.00 | 1,155.00 | 271 |
| Jul 05, 2024 | 1,120.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 184 |
| Jul 04, 2024 | 1,095.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,085.00 | 61 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.