Schweizer Electronic AG (SCE.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 5.54 | 5.86 | 5.44 | 5.58 | +6.90% | 11,644 |
| 2026-08-06 | 5.16 | 5.50 | 5.16 | 5.22 | -2.25% | 606 |
| 2026-08-05 | 5.40 | 5.40 | 5.12 | 5.34 | +1.52% | 1,948 |
| 2026-08-04 | 5.34 | 5.34 | 5.26 | 5.26 | +0.77% | 184 |
| 2026-08-03 | 5.34 | 5.34 | 5.14 | 5.22 | -2.25% | 268 |
| 2026-07-31 | 5.26 | 5.34 | 5.10 | 5.34 | -3.61% | 867 |
| 2026-07-30 | 5.20 | 5.58 | 5.08 | 5.54 | +10.36% | 4,741 |
| 2026-07-29 | 4.96 | 5.20 | 4.96 | 5.02 | -1.95% | 282 |
| 2026-07-28 | 5.34 | 5.36 | 5.12 | 5.12 | -4.12% | 1,354 |
| 2026-07-27 | 5.48 | 5.48 | 5.34 | 5.34 | -3.96% | 2,369 |
| 2026-07-24 | 5.40 | 5.60 | 5.38 | 5.56 | +1.83% | 2,295 |
| 2026-07-23 | 5.34 | 5.84 | 5.34 | 5.46 | +2.25% | 3,522 |
| 2026-07-22 | 5.36 | 5.36 | 5.14 | 5.34 | +0.75% | 1,759 |
| 2026-07-21 | 5.30 | 5.60 | 5.06 | 5.30 | +1.92% | 6,852 |
| 2026-07-20 | 5.62 | 5.76 | 5.06 | 5.20 | -17.98% | 18,568 |
| 2026-07-17 | 7.00 | 7.00 | 6.12 | 6.34 | -10.96% | 3,660 |
| 2026-07-16 | 7.14 | 7.22 | 7.12 | 7.12 | -1.93% | 1,644 |
| 2026-07-15 | 7.30 | 7.30 | 7.26 | 7.26 | -0.27% | 1,118 |
| 2026-07-14 | 7.20 | 7.36 | 7.20 | 7.28 | +1.68% | 3,137 |
| 2026-07-13 | 7.46 | 7.46 | 7.16 | 7.16 | -2.45% | 6,057 |
| 2026-07-10 | 7.34 | 7.34 | 7.34 | 7.34 | +0.00% | 4 |
| 2026-07-09 | 7.30 | 7.48 | 7.30 | 7.34 | +2.23% | 949 |
| 2026-07-08 | 7.44 | 7.50 | 7.18 | 7.18 | -4.52% | 1,241 |
| 2026-07-07 | 7.58 | 7.60 | 7.52 | 7.52 | -0.79% | 6,411 |
| 2026-07-06 | 7.60 | 7.68 | 7.56 | 7.58 | +1.61% | 10,364 |
| 2026-07-03 | 7.56 | 7.56 | 7.46 | 7.46 | -1.06% | 827 |
| 2026-07-02 | 7.56 | 7.56 | 7.50 | 7.54 | -0.53% | 1,243 |
| 2026-07-01 | 7.60 | 7.70 | 7.46 | 7.58 | -1.30% | 2,118 |
| 2026-06-30 | 7.70 | 7.84 | 7.58 | 7.68 | -1.03% | 9,918 |
| 2026-06-29 | 7.50 | 7.80 | 7.50 | 7.76 | +6.89% | 23,052 |
| 2026-06-26 | 7.12 | 7.32 | 7.12 | 7.26 | -0.82% | 1,842 |
| 2026-06-25 | 7.40 | 7.40 | 7.30 | 7.32 | +0.27% | 72 |
| 2026-06-24 | 7.30 | 7.30 | 7.14 | 7.30 | -0.54% | 2,199 |
| 2026-06-23 | 7.16 | 7.34 | 7.16 | 7.34 | -0.81% | 537 |
| 2026-06-22 | 7.34 | 7.40 | 7.34 | 7.40 | +0.54% | 2 |
| 2026-06-19 | 7.40 | 7.40 | 7.16 | 7.36 | +0.27% | 21 |
| 2026-06-18 | 7.14 | 7.44 | 7.14 | 7.34 | +1.66% | 3,147 |
| 2026-06-17 | 7.50 | 7.50 | 7.20 | 7.22 | -4.75% | 2,710 |
| 2026-06-16 | 7.50 | 7.74 | 7.50 | 7.58 | +0.26% | 73 |
| 2026-06-15 | 7.48 | 7.78 | 7.44 | 7.56 | +4.42% | 4,377 |
| 2026-06-12 | 7.50 | 7.50 | 7.24 | 7.24 | -4.23% | 4,768 |
| 2026-06-11 | 7.50 | 7.56 | 7.50 | 7.56 | +0.80% | 749 |
| 2026-06-10 | 7.80 | 7.80 | 7.50 | 7.50 | -3.10% | 1,430 |
| 2026-06-09 | 7.62 | 7.94 | 7.50 | 7.74 | +3.20% | 2,682 |
| 2026-06-08 | 7.46 | 7.64 | 7.36 | 7.50 | -2.34% | 5,202 |
| 2026-06-05 | 7.88 | 7.88 | 7.68 | 7.68 | +0.00% | 1,147 |
| 2026-06-04 | 7.80 | 7.80 | 7.68 | 7.68 | +1.05% | 1 |
| 2026-06-03 | 7.66 | 7.80 | 7.58 | 7.60 | -0.78% | 793 |
| 2026-06-02 | 7.46 | 7.90 | 7.46 | 7.66 | +3.51% | 6,590 |
| 2026-06-01 | 7.48 | 7.56 | 7.34 | 7.40 | -2.89% | 6,265 |
| 2026-05-29 | 7.76 | 7.94 | 7.62 | 7.62 | -3.30% | 2,320 |
| 2026-05-28 | 7.84 | 7.98 | 7.84 | 7.88 | +2.34% | 901 |
| 2026-05-27 | 7.70 | 7.96 | 7.70 | 7.70 | +4.05% | 7,871 |
| 2026-05-26 | 7.42 | 7.48 | 7.30 | 7.40 | +2.49% | 3,223 |
| 2026-05-25 | 7.24 | 7.58 | 7.06 | 7.22 | -0.28% | 2,858 |
| 2026-05-22 | 6.82 | 7.24 | 6.82 | 7.24 | +3.72% | 1,868 |
| 2026-05-21 | 6.88 | 7.16 | 6.82 | 6.98 | +0.58% | 2,293 |
| 2026-05-20 | 6.92 | 7.10 | 6.86 | 6.94 | -2.53% | 3,165 |
| 2026-05-19 | 7.56 | 7.56 | 7.02 | 7.12 | -7.05% | 5,534 |
| 2026-05-18 | 7.90 | 7.90 | 7.66 | 7.66 | -3.77% | 6,984 |
| 2026-05-15 | 8.24 | 8.24 | 7.92 | 7.96 | -1.49% | 2,890 |
| 2026-05-14 | 7.86 | 8.08 | 7.84 | 8.08 | +2.28% | 2,446 |
| 2026-05-13 | 7.98 | 8.26 | 7.80 | 7.90 | -1.99% | 2,023 |
| 2026-05-12 | 8.04 | 8.44 | 7.74 | 8.06 | +2.81% | 12,401 |
| 2026-05-11 | 8.24 | 8.24 | 7.80 | 7.84 | -2.97% | 2,835 |
| 2026-05-08 | 8.40 | 8.40 | 7.98 | 8.08 | -1.22% | 5,791 |
| 2026-05-07 | 7.58 | 8.24 | 7.58 | 8.18 | +5.96% | 17,302 |
| 2026-05-06 | 8.84 | 8.98 | 7.30 | 7.72 | -12.67% | 37,165 |
| 2026-05-05 | 8.50 | 8.90 | 8.46 | 8.84 | +4.00% | 26,090 |
| 2026-05-04 | 8.06 | 8.70 | 7.52 | 8.50 | +14.86% | 49,517 |
| 2026-04-30 | 6.82 | 7.40 | 6.68 | 7.40 | +10.78% | 50,821 |
| 2026-04-29 | 6.74 | 6.88 | 6.52 | 6.68 | +3.41% | 10,432 |
| 2026-04-28 | 5.94 | 6.56 | 5.94 | 6.46 | +9.12% | 6,428 |
| 2026-04-27 | 5.92 | 6.08 | 5.84 | 5.92 | +1.72% | 15,111 |
| 2026-04-24 | 5.70 | 5.82 | 5.56 | 5.82 | +2.46% | 12,730 |
| 2026-04-23 | 5.52 | 5.74 | 5.52 | 5.68 | +1.07% | 527 |
| 2026-04-22 | 5.44 | 5.64 | 5.44 | 5.62 | +4.85% | 1,341 |
| 2026-04-21 | 5.40 | 5.40 | 5.36 | 5.36 | +2.29% | 690 |
| 2026-04-20 | 5.14 | 5.40 | 5.14 | 5.24 | -3.32% | 7 |
| 2026-04-17 | 5.42 | 5.98 | 5.36 | 5.42 | -2.17% | 589 |
| 2026-04-16 | 5.46 | 5.54 | 5.46 | 5.54 | +0.73% | 540 |
| 2026-04-15 | 5.58 | 5.70 | 5.50 | 5.50 | +0.73% | 8,365 |
| 2026-04-14 | 5.38 | 5.46 | 5.38 | 5.46 | +2.25% | 887 |
| 2026-04-13 | 5.14 | 5.34 | 5.14 | 5.34 | +5.95% | 3,599 |
| 2026-04-10 | 5.10 | 5.12 | 4.93 | 5.04 | -1.95% | 2,388 |
| 2026-04-09 | 5.04 | 5.14 | 5.04 | 5.14 | +3.21% | 1,064 |
| 2026-04-08 | 5.02 | 5.04 | 4.98 | 4.98 | +1.22% | 18 |
| 2026-04-07 | 4.84 | 4.99 | 4.80 | 4.92 | +4.68% | 566 |
| 2026-04-02 | 4.58 | 4.78 | 4.58 | 4.70 | +0.00% | 503 |
| 2026-04-01 | 4.70 | 4.84 | 4.30 | 4.70 | +0.00% | 2,330 |
| 2026-03-31 | 4.50 | 4.70 | 4.50 | 4.70 | +2.62% | 563 |
| 2026-03-30 | 4.60 | 4.64 | 4.44 | 4.58 | +0.88% | 1,261 |
| 2026-03-27 | 4.46 | 4.54 | 4.46 | 4.54 | -1.30% | 12 |
| 2026-03-26 | 4.52 | 4.62 | 4.52 | 4.60 | +2.68% | 524 |
| 2026-03-25 | 4.48 | 4.48 | 4.48 | 4.48 | +0.00% | 49 |
| 2026-03-24 | 4.56 | 4.60 | 4.40 | 4.48 | -2.61% | 901 |
| 2026-03-23 | 5.05 | 5.05 | 4.40 | 4.60 | -19.30% | 8,485 |
| 2026-03-20 | 5.80 | 5.80 | 5.70 | 5.70 | -4.20% | 1,710 |
| 2026-03-19 | 5.80 | 5.95 | 5.80 | 5.95 | +0.00% | 208 |
| 2026-03-18 | 6.00 | 6.10 | 5.90 | 5.95 | +0.85% | 579 |
| 2026-03-17 | 5.75 | 5.90 | 5.75 | 5.90 | +4.42% | 855 |
| 2026-03-16 | 5.85 | 5.85 | 5.40 | 5.65 | -3.42% | 6,066 |
| 2026-03-13 | 5.90 | 5.90 | 5.75 | 5.85 | +0.00% | 975 |
| 2026-03-12 | 5.80 | 5.95 | 5.80 | 5.85 | -0.85% | 29 |
| 2026-03-11 | 6.00 | 6.00 | 5.85 | 5.90 | -0.84% | 336 |
| 2026-03-10 | 6.00 | 6.00 | 5.85 | 5.95 | +0.00% | 66 |
| 2026-03-09 | 6.00 | 6.00 | 5.90 | 5.95 | +0.85% | 60 |
| 2026-03-06 | 6.00 | 6.00 | 5.90 | 5.90 | -3.28% | 784 |
| 2026-03-05 | 6.10 | 6.15 | 6.00 | 6.10 | +1.67% | 1,824 |
| 2026-03-04 | 6.00 | 6.00 | 6.00 | 6.00 | +0.00% | 85 |
| 2026-03-03 | 6.65 | 6.65 | 5.90 | 6.00 | -4.00% | 1,662 |
| 2026-03-02 | 6.40 | 6.40 | 5.90 | 6.25 | -2.34% | 3,490 |
| 2026-02-27 | 6.45 | 6.45 | 6.20 | 6.40 | +0.79% | 959 |
| 2026-02-26 | 6.25 | 6.40 | 6.20 | 6.35 | -0.78% | 198 |
| 2026-02-25 | 6.35 | 6.40 | 6.35 | 6.40 | -0.78% | 38 |
| 2026-02-24 | 6.30 | 6.50 | 6.25 | 6.45 | +0.00% | 2,399 |
| 2026-02-23 | 6.15 | 6.55 | 6.15 | 6.45 | +2.38% | 3,827 |
| 2026-02-20 | 6.55 | 6.55 | 6.20 | 6.30 | -3.08% | 2,542 |
| 2026-02-19 | 6.45 | 6.55 | 6.45 | 6.50 | +0.00% | 3,187 |
| 2026-02-18 | 6.70 | 6.70 | 6.45 | 6.50 | -1.52% | 86 |
| 2026-02-17 | 6.65 | 7.15 | 6.50 | 6.60 | -2.22% | 9,001 |
| 2026-02-16 | 6.10 | 6.95 | 6.00 | 6.75 | +17.39% | 27,098 |
| 2026-02-13 | 5.95 | 5.95 | 5.60 | 5.75 | -1.71% | 457 |
| 2026-02-12 | 5.95 | 5.95 | 5.75 | 5.85 | +1.74% | 450 |
| 2026-02-11 | 5.55 | 6.00 | 5.55 | 5.75 | +0.88% | 2,233 |
| 2026-02-10 | 5.25 | 5.80 | 5.25 | 5.70 | +6.54% | 4,446 |
| 2026-02-09 | 5.15 | 5.50 | 5.15 | 5.35 | +4.90% | 5,313 |
| 2026-02-06 | 5.40 | 5.40 | 5.10 | 5.10 | -3.77% | 986 |
| 2026-02-05 | 5.30 | 5.30 | 5.30 | 5.30 | +0.00% | 0 |
| 2026-02-04 | 5.40 | 5.50 | 5.20 | 5.30 | -0.93% | 663 |
| 2026-02-03 | 5.30 | 5.85 | 5.30 | 5.35 | +0.00% | 4,431 |
| 2026-02-02 | 5.55 | 5.55 | 5.35 | 5.35 | -5.31% | 1,560 |
| 2026-01-30 | 5.55 | 5.65 | 5.50 | 5.65 | +0.89% | 1,837 |
| 2026-01-29 | 5.50 | 5.85 | 5.50 | 5.60 | +0.00% | 2,311 |
| 2026-01-28 | 5.55 | 5.60 | 5.50 | 5.60 | +0.90% | 435 |
| 2026-01-27 | 5.55 | 5.65 | 5.45 | 5.55 | +0.00% | 448 |
| 2026-01-26 | 6.30 | 6.30 | 5.55 | 5.55 | -13.28% | 15,217 |
| 2026-01-23 | 6.70 | 6.90 | 5.95 | 6.40 | -5.88% | 7,020 |
| 2026-01-22 | 7.15 | 7.20 | 6.70 | 6.80 | -3.55% | 6,235 |
| 2026-01-21 | 6.10 | 7.20 | 6.10 | 7.05 | +16.53% | 7,086 |
| 2026-01-20 | 6.10 | 6.10 | 5.90 | 6.05 | +0.83% | 3,018 |
| 2026-01-19 | 5.60 | 6.10 | 5.50 | 6.00 | +11.11% | 25,833 |
| 2026-01-16 | 5.40 | 5.55 | 5.40 | 5.40 | +0.00% | 2,546 |
| 2026-01-15 | 5.40 | 5.40 | 5.40 | 5.40 | +0.93% | 800 |
| 2026-01-14 | 5.30 | 5.35 | 5.30 | 5.35 | -1.83% | 1,200 |
| 2026-01-13 | 5.40 | 5.50 | 5.30 | 5.45 | +0.93% | 1,472 |
| 2026-01-12 | 5.30 | 5.50 | 5.30 | 5.40 | +1.89% | 6,739 |
| 2026-01-09 | 5.45 | 5.45 | 5.30 | 5.30 | -0.93% | 329 |
| 2026-01-08 | 5.25 | 5.35 | 5.25 | 5.35 | +2.88% | 1,093 |
| 2026-01-07 | 5.25 | 5.25 | 5.15 | 5.20 | +0.97% | 2,015 |
| 2026-01-06 | 5.15 | 5.15 | 5.00 | 5.15 | -2.83% | 1,654 |
| 2026-01-05 | 5.50 | 5.50 | 5.30 | 5.30 | -2.75% | 209 |
| 2026-01-02 | 5.25 | 5.45 | 5.20 | 5.45 | +4.81% | 3,754 |
| 2025-12-30 | 5.15 | 5.25 | 5.10 | 5.20 | +0.97% | 657 |
| 2025-12-29 | 5.10 | 5.45 | 4.88 | 5.15 | -0.96% | 3,977 |
| 2025-12-23 | 5.60 | 5.60 | 5.10 | 5.20 | -1.89% | 9,619 |
| 2025-12-22 | 5.60 | 5.80 | 5.15 | 5.30 | -4.50% | 8,960 |
| 2025-12-19 | 5.25 | 5.60 | 5.25 | 5.55 | +11.00% | 8,795 |
| 2025-12-18 | 4.02 | 5.20 | 4.02 | 5.00 | +23.15% | 14,432 |
| 2025-12-17 | 4.26 | 4.26 | 4.00 | 4.06 | -6.45% | 7,254 |
| 2025-12-16 | 4.60 | 4.60 | 4.22 | 4.34 | -2.69% | 1,028 |
| 2025-12-15 | 4.76 | 4.98 | 4.42 | 4.46 | -7.47% | 4,165 |
| 2025-12-12 | 4.82 | 4.88 | 4.76 | 4.82 | +2.55% | 7,325 |
| 2025-12-11 | 4.60 | 4.84 | 4.60 | 4.70 | -3.69% | 2,244 |
| 2025-12-10 | 4.42 | 5.00 | 4.42 | 4.88 | +11.42% | 2,341 |
| 2025-12-09 | 4.10 | 4.48 | 4.10 | 4.38 | +8.96% | 10,538 |
| 2025-12-08 | 3.80 | 4.10 | 3.66 | 4.02 | +3.08% | 8,202 |
| 2025-12-05 | 4.00 | 4.00 | 3.90 | 3.90 | -2.50% | 1,930 |
| 2025-12-04 | 4.10 | 4.10 | 4.00 | 4.00 | -0.99% | 1,048 |
| 2025-12-03 | 3.98 | 4.04 | 3.92 | 4.04 | -1.46% | 2,635 |
| 2025-12-02 | 4.14 | 4.16 | 3.92 | 4.10 | +1.49% | 3,594 |
| 2025-12-01 | 3.62 | 4.22 | 3.62 | 4.04 | +14.12% | 7,468 |
| 2025-11-28 | 3.42 | 3.54 | 3.42 | 3.54 | +0.57% | 900 |
| 2025-11-27 | 3.44 | 3.52 | 3.44 | 3.52 | +6.02% | 2,007 |
| 2025-11-26 | 3.42 | 3.44 | 3.32 | 3.32 | -0.60% | 2,205 |
| 2025-11-25 | 3.46 | 3.46 | 3.34 | 3.34 | +0.60% | 500 |
| 2025-11-24 | 3.32 | 3.32 | 3.32 | 3.32 | +0.00% | 0 |
| 2025-11-21 | 3.46 | 3.46 | 3.32 | 3.32 | +5.06% | 2,885 |
| 2025-11-20 | 3.10 | 3.16 | 3.10 | 3.16 | +0.64% | 12 |
| 2025-11-19 | 3.10 | 3.18 | 3.10 | 3.14 | +1.29% | 866 |
| 2025-11-18 | 2.98 | 3.10 | 2.94 | 3.10 | +3.33% | 1,059 |
| 2025-11-17 | 3.20 | 3.24 | 3.00 | 3.00 | -7.98% | 2,936 |
| 2025-11-14 | 3.26 | 3.26 | 3.26 | 3.26 | +0.00% | 0 |
| 2025-11-13 | 3.20 | 3.26 | 3.20 | 3.26 | +0.00% | 87 |
| 2025-11-12 | 3.26 | 3.26 | 3.26 | 3.26 | +0.00% | 0 |
| 2025-11-11 | 3.20 | 3.26 | 3.20 | 3.26 | +0.00% | 500 |
| 2025-11-10 | 3.24 | 3.30 | 3.22 | 3.26 | +0.00% | 1,020 |
| 2025-11-07 | 3.22 | 3.26 | 3.20 | 3.26 | +1.24% | 2,233 |
| 2025-11-06 | 3.20 | 3.22 | 3.20 | 3.22 | +0.00% | 29 |
| 2025-11-05 | 3.20 | 3.22 | 3.20 | 3.22 | +3.21% | 101 |
| 2025-11-04 | 3.22 | 3.22 | 3.00 | 3.12 | +0.00% | 233 |
| 2025-11-03 | 3.22 | 3.22 | 3.06 | 3.12 | -4.29% | 695 |
| 2025-10-31 | 3.30 | 3.30 | 3.26 | 3.26 | +0.00% | 220 |
| 2025-10-30 | 3.28 | 3.28 | 3.22 | 3.26 | +0.00% | 196 |
| 2025-10-29 | 3.26 | 3.30 | 3.20 | 3.26 | +2.52% | 3,516 |
| 2025-10-28 | 3.18 | 3.18 | 3.18 | 3.18 | +0.00% | 0 |
| 2025-10-27 | 3.18 | 3.18 | 3.18 | 3.18 | +0.00% | 0 |
| 2025-10-24 | 3.26 | 3.26 | 3.10 | 3.18 | -0.62% | 70 |
| 2025-10-23 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | 0 |
| 2025-10-22 | 3.32 | 3.32 | 3.16 | 3.24 | -1.22% | 130 |
| 2025-10-21 | 2.96 | 3.28 | 2.90 | 3.28 | +7.19% | 5,253 |
| 2025-10-20 | 3.16 | 3.16 | 3.06 | 3.06 | +0.00% | 17 |
| 2025-10-17 | 3.10 | 3.10 | 3.06 | 3.06 | -4.38% | 5,084 |
| 2025-10-16 | 3.10 | 3.30 | 3.10 | 3.20 | +0.00% | 154 |
| 2025-10-15 | 3.26 | 3.26 | 3.18 | 3.20 | +1.27% | 1,079 |
| 2025-10-14 | 3.30 | 3.30 | 3.10 | 3.16 | -1.86% | 34 |
| 2025-10-13 | 3.20 | 3.28 | 3.20 | 3.22 | +0.63% | 4 |
| 2025-10-10 | 3.20 | 3.20 | 3.20 | 3.20 | +0.00% | 3,111 |
| 2025-10-09 | 3.28 | 3.28 | 3.20 | 3.20 | +1.91% | 5 |
| 2025-10-08 | 3.14 | 3.14 | 3.14 | 3.14 | -4.85% | 1,500 |
| 2025-10-07 | 3.30 | 3.30 | 3.30 | 3.30 | +0.00% | 0 |
| 2025-10-06 | 3.28 | 3.34 | 3.28 | 3.30 | +5.10% | 1,906 |
| 2025-10-03 | 2.94 | 3.20 | 2.94 | 3.14 | +1.95% | 2,775 |
| 2025-10-02 | 2.92 | 3.08 | 2.92 | 3.08 | +0.65% | 2,090 |
| 2025-10-01 | 2.98 | 3.36 | 2.88 | 3.06 | +6.25% | 6,281 |
| 2025-09-30 | 2.98 | 2.98 | 2.88 | 2.88 | +0.00% | 5 |
| 2025-09-29 | 2.88 | 2.88 | 2.88 | 2.88 | +0.00% | 0 |
| 2025-09-26 | 2.88 | 2.88 | 2.88 | 2.88 | +0.00% | 0 |
| 2025-09-25 | 3.06 | 3.06 | 2.80 | 2.88 | -2.04% | 329 |
| 2025-09-24 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 0 |
| 2025-09-23 | 3.04 | 3.10 | 2.88 | 2.96 | +1.37% | 1,665 |
| 2025-09-22 | 3.00 | 3.00 | 2.92 | 2.92 | -5.81% | 1,615 |
| 2025-09-19 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00% | 395 |
| 2025-09-18 | 3.02 | 3.18 | 3.00 | 3.10 | -0.64% | 215 |
| 2025-09-17 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | 166 |
| 2025-09-16 | 3.18 | 3.28 | 3.14 | 3.14 | +1.29% | 6,836 |
| 2025-09-15 | 3.18 | 3.20 | 3.10 | 3.10 | +0.00% | 30 |
| 2025-09-12 | 3.08 | 3.10 | 3.08 | 3.10 | -2.52% | 1,356 |
| 2025-09-11 | 3.08 | 3.18 | 3.08 | 3.18 | -1.24% | 503 |
| 2025-09-10 | 3.06 | 3.58 | 3.06 | 3.22 | -1.23% | 1,751 |
| 2025-09-09 | 3.02 | 3.62 | 3.02 | 3.26 | +11.64% | 8,175 |
| 2025-09-08 | 3.00 | 3.00 | 2.92 | 2.92 | +0.00% | 4 |
| 2025-09-05 | 3.00 | 3.00 | 2.92 | 2.92 | +0.00% | 14 |
| 2025-09-04 | 2.92 | 3.00 | 2.92 | 2.92 | +14.96% | 1,629 |
| 2025-09-03 | 2.66 | 2.66 | 2.54 | 2.54 | -4.51% | 1,809 |
| 2025-09-02 | 2.66 | 2.66 | 2.66 | 2.66 | +0.00% | 0 |
| 2025-09-01 | 2.70 | 2.70 | 2.58 | 2.66 | -3.62% | 718 |
| 2025-08-29 | 2.76 | 2.76 | 2.76 | 2.76 | +2.99% | 16 |
| 2025-08-28 | 2.66 | 2.74 | 2.66 | 2.68 | +3.88% | 361 |
| 2025-08-27 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | 0 |
| 2025-08-26 | 2.56 | 2.62 | 2.56 | 2.62 | +4.80% | 1,700 |
| 2025-08-25 | 2.66 | 2.66 | 2.40 | 2.50 | -4.58% | 2,483 |
| 2025-08-22 | 2.60 | 2.62 | 2.60 | 2.62 | -0.76% | 1,800 |
| 2025-08-21 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | 0 |
| 2025-08-20 | 2.74 | 2.74 | 2.68 | 2.68 | +0.75% | 68 |
| 2025-08-19 | 2.66 | 2.66 | 2.66 | 2.66 | +0.00% | 0 |
| 2025-08-18 | 2.66 | 2.66 | 2.66 | 2.66 | +0.00% | 0 |
| 2025-08-15 | 2.66 | 2.66 | 2.66 | 2.66 | -2.21% | 0 |
| 2025-08-14 | 2.66 | 2.72 | 2.66 | 2.72 | +2.26% | 2,139 |
| 2025-08-13 | 2.78 | 2.82 | 2.66 | 2.66 | -8.28% | 7,506 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+15.55%). Worst month: Jul (-12.46%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Schweizer Electronic AG's (SCE.DE) latest close?
5.58 on 2026-08-07, from the Closelook data lake's daily price record.
What is SCE.DE's 52-week high and low?
8.98 high and 2.40 low over the trailing 52 weeks, as of 2026-08-07.
What is Schweizer Electronic AG's strongest and weakest month historically?
Historically, SCE.DE's strongest calendar month has been Apr (average +15.55%) and its weakest Jul (average -12.46%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 784 daily bars in the Closelook data lake.