Schweizer Electronic AG Historical Data - SCE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Schweizer Electronic AG (SCE)
Schweizer Electronic AG (SCE) Historical

Schweizer Electronic AG (SCE)

2.58

-0.02

(-0.77%)

Closed February 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.78125	2.56	2.8	2.52	1238	2.66635439	DE
4	0	0	2.58	2.8	2.42	915	2.61836469	DE
12	-0.62	-19.375	3.2	3.2	2.34	1830	2.68948311	DE
26	-1.88	-42.1524663677	4.46	4.5999999	2.34	1236	3.07593261	DE
52	-3.76	-59.3059936909	6.34	6.34	2.34	1078	3.84892995	DE
156	-10.67	-80.5283018868	13.25	13.95	2.34	1385	6.08249623	DE
260	-14.72	-85.0867052023	17.3	17.6	2.34	1825	9.51637659	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	2.64	0	0.00	2.64	2.64	2.64	658
1739482020	2.64	0.08	3.13	2.8	2.8	2.52	1844
1739395620	2.56	-0.08	-3.03	2.8	2.8	2.56	50
1739309220	2.64	-0.08	-2.94	2.64	2.64	2.64	300
1739222820	2.72	0.1	3.82	2.62	2.72	2.62	2471
1738963620	2.62	0.08	3.15	2.56	2.62	2.56	1526
1738877220	2.54	-0.02	-0.78	2.52	2.54	2.52	690
1738790820	2.56	0.04	1.59	2.52	2.56	2.52	2001
1738704420	2.52	-0.14	-5.26	2.64	2.64	2.52	1038
1738618020	2.66	-0.1	-3.62	2.7599999	2.7599999	2.52	410
1738358820	2.7599999	0.1	3.76	2.44	2.7599999	2.44	1198
1738272420	2.66	0	0.00	2.66	2.66	2.66	0
1738186020	2.66	-0.06	-2.21	2.44	2.72	2.44	1322
1738099620	2.72	0.08	3.03	2.7799999	2.7799999	2.5	269
1738013220	2.64	0.04	1.54	2.52	2.7	2.52	428
1737754020	2.6	0.1	4.00	2.5	2.72	2.5	472
1737667620	2.5	0	0.00	2.58	2.72	2.5	1006
1737581220	2.5	-0.08	-3.10	2.58	2.58	2.42	1056
1737494820	2.58	0	0.00	2.48	2.58	2.48	871
1737408420	2.58	0	0.00	2.58	2.58	2.58	425
1737149220	2.58	0.1	4.03	2.58	2.58	2.58	2
1737062820	2.48	-0.1	-3.88	2.48	2.48	2.48	400
1736976420	2.58	0.14	5.74	2.44	2.58	2.44	18
1736890020	2.44	0	0.00	2.44	2.58	2.44	591
1736803620	2.44	-0.14	-5.43	2.5	2.5	2.44	101
1736544420	2.58	0.16	6.61	2.64	2.64	2.58	101
1736458020	2.42	0	0.00	2.42	2.58	2.42	828
1736371620	2.42	-0.06	-2.42	2.66	2.66	2.42	538
1736285220	2.48	0.02	0.81	2.46	2.64	2.46	946
1736198820	2.46	-0.12	-4.65	2.68	2.74	2.46	1520
1735939620	2.58	-0.1	-3.73	2.52	2.66	2.52	2328
1735853220	2.68	0.24	9.84	2.34	2.68	2.34	277
1735594020	2.44	-0.22	-8.27	2.54	2.68	2.44	3189
1735334820	2.66	0.06	2.31	2.4	2.68	2.4	3379
1734989220	2.6	-0.08	-2.99	2.54	2.6	2.44	1980
1734730020	2.68	0	0.00	2.52	2.68	2.52	602
1734643620	2.68	0.16	6.35	2.52	2.68	2.52	210
1734557220	2.52	-0.16	-5.97	2.52	2.66	2.52	651
1734470820	2.68	-0.02	-0.74	2.52	2.7	2.52	100
1734384420	2.7	-0.02	-0.74	2.84	2.84	2.54	5403
1734125220	2.72	0.02	0.74	2.7599999	2.88	2.5	5130
1734038820	2.7	-0.12	-4.26	2.82	2.88	2.7	6661
1733952420	2.82	0.02	0.71	2.82	2.88	2.82	1041
1733866020	2.8	-0.24	-7.89	2.88	2.96	2.8	1111
1733779620	3.04	-0.02	-0.65	3.06	3.06	2.82	1312
1733520420	3.06	-0.12	-3.77	2.9	3.08	2.9	486
1733434020	3.18	-0.02	-0.63	3.2	3.2	3.02	2449
1733347620	3.2	0.38	13.48	2.9	3.2	2.88	1836
1733261220	2.82	0.08	2.92	2.74	3.04	2.72	5919
1733174820	2.74	0.3	12.30	2.5	3	2.44	13348
1732915620	2.44	0.1	4.27	2.66	2.74	2.44	4857
1732829220	2.34	-0.16	-6.40	2.8	2.8	2.34	2396
1732742820	2.5	-0.02	-0.79	2.58	2.8	2.5	1264
1732656420	2.52	-0.32	-11.27	2.84	2.94	2.52	2681
1732570020	2.84	-0.3	-9.55	3.12	3.12	2.58	5520
1732310820	3.14	-0.08	-2.48	3.2	3.2	3	2251
1732224420	3.22	-0.2	-5.85	3.22	3.22	3.22	358
1732138020	3.42	0.12	3.64	3.46	3.46	3.18	117
1732051620	3.3	-0.06	-1.79	3.42	3.42	3.3	628
1731965220	3.36	-0.12	-3.45	3.4	3.48	3.36	2386

Schweizer Electronic

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions