Schweizer Electronic AG ( SCE.DE) - Price History
Monthly price history for SCE.DE (Schweizer Electronic AG)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €7.68 | €7.68 |
| May 2026 | €7.62 | €7.62 |
| April 2026 | €7.40 | €7.40 |
| March 2026 | €4.70 | €4.70 |
| February 2026 | €6.40 | €6.40 |
| January 2026 | €5.65 | €5.65 |
| December 2025 | €5.20 | €5.20 |
| November 2025 | €3.54 | €3.54 |
| October 2025 | €3.26 | €3.26 |
| September 2025 | €2.88 | €2.88 |
| August 2025 | €2.76 | €2.76 |
| July 2025 | €2.86 | €2.86 |
| June 2025 | €3.34 | €3.34 |
| May 2025 | €3.44 | €3.44 |
| April 2025 | €3.74 | €3.74 |
| March 2025 | €4.48 | €4.48 |
| February 2025 | €2.58 | €2.58 |
| January 2025 | €2.62 | €2.62 |
| December 2024 | €2.54 | €2.54 |
| November 2024 | €2.52 | €2.52 |
| October 2024 | €3.86 | €3.86 |
| September 2024 | €3.88 | €3.88 |
| August 2024 | €4.44 | €4.44 |
| July 2024 | €5.10 | €5.10 |
| June 2024 | €5.50 | €5.50 |
| May 2024 | €5.75 | €5.75 |
| April 2024 | €5.45 | €5.45 |
| March 2024 | €5.80 | €5.80 |
| February 2024 | €6.10 | €6.10 |
| January 2024 | €6.38 | €6.38 |
| December 2023 | €6.72 | €6.72 |
| November 2023 | €7.46 | €7.46 |
| October 2023 | €5.98 | €5.98 |
| September 2023 | €7.48 | €7.48 |
| August 2023 | €7.20 | €7.20 |
| July 2023 | €7.50 | €7.50 |
| June 2023 | €7.40 | €7.40 |
| May 2023 | €7.16 | €7.16 |
| April 2023 | €5.32 | €5.32 |
| March 2023 | €4.08 | €4.08 |
| February 2023 | €4.54 | €4.54 |
| January 2023 | €4.65 | €4.65 |
| December 2022 | €3.88 | €3.88 |
| November 2022 | €6.12 | €6.12 |
| October 2022 | €3.98 | €3.98 |
| September 2022 | €4.46 | €4.46 |
| August 2022 | €5.86 | €5.86 |
| July 2022 | €6.52 | €6.52 |
| June 2022 | €7.60 | €7.60 |
| May 2022 | €8.30 | €8.30 |
| April 2022 | €9.16 | €9.16 |
| March 2022 | €10.90 | €10.90 |
| February 2022 | €12.20 | €12.20 |
| January 2022 | €13.45 | €13.45 |
| December 2021 | €9.78 | €9.78 |
| November 2021 | €9.94 | €9.94 |
| October 2021 | €9.66 | €9.66 |
| September 2021 | €11.55 | €11.55 |
| August 2021 | €11.85 | €11.85 |
| July 2021 | €12.75 | €12.75 |
| June 2021 | €13.95 | €13.95 |
| May 2021 | €14.30 | €14.30 |
| April 2021 | €13.65 | €13.65 |
| March 2021 | €14.20 | €14.20 |
| February 2021 | €14.95 | €14.95 |
| January 2021 | €14.60 | €14.60 |
| December 2020 | €11.75 | €11.75 |
| November 2020 | €11.25 | €11.25 |
| October 2020 | €8.94 | €8.94 |
| September 2020 | €10.40 | €10.40 |
| August 2020 | €10.80 | €10.80 |
| July 2020 | €9.48 | €9.48 |
| June 2020 | €11.60 | €11.60 |
| May 2020 | €12 | €12 |
| April 2020 | €9.92 | €9.92 |
| March 2020 | €11.20 | €11.20 |
| February 2020 | €14.70 | €14.70 |
| January 2020 | €15.50 | €15.50 |
| December 2019 | €17.40 | €17.40 |
| November 2019 | €13.60 | €13.60 |
| October 2019 | €13.30 | €13.30 |
| September 2019 | €13 | €13 |
| August 2019 | €11.60 | €11.60 |
| July 2019 | €12.20 | €12.20 |
| June 2019 | €13.90 | €13.90 |
| May 2019 | €14.60 | €14.60 |
| April 2019 | €14.20 | €14.20 |
| March 2019 | €13.45 | €13.45 |
| February 2019 | €14.90 | €14.90 |
| January 2019 | €16 | €16 |
| December 2018 | €13 | €13 |
| November 2018 | €13.90 | €13.90 |
| October 2018 | €15.15 | €15.15 |
| September 2018 | €17.35 | €17.35 |
| August 2018 | €17.90 | €17.90 |
| July 2018 | €18.85 | €18.85 |
| June 2018 | €18.30 | €18.60 |
| May 2018 | €19.04 | €19.35 |
| April 2018 | €19.58 | €19.90 |
| March 2018 | €19.38 | €19.70 |
| February 2018 | €19.58 | €19.90 |
| January 2018 | €20.66 | €21 |
| December 2017 | €20.95 | €21.29 |
| November 2017 | €20.07 | €20.40 |
| October 2017 | €20.22 | €20.55 |
| September 2017 | €19.61 | €19.94 |
| August 2017 | €21.99 | €22.35 |
| July 2017 | €22.36 | €22.72 |
| June 2017 | €21.68 | €22.67 |
| May 2017 | €21.67 | €22.66 |
| April 2017 | €21.99 | €23 |
| March 2017 | €20.90 | €21.86 |
| February 2017 | €18.94 | €19.80 |
| January 2017 | €17.38 | €18.18 |
| December 2016 | €17.20 | €17.98 |
| November 2016 | €17.59 | €18.40 |
| October 2016 | €17.50 | €18.30 |
| September 2016 | €17.31 | €18.10 |
| August 2016 | €17.40 | €18.20 |
| July 2016 | €17.60 | €18.41 |
| June 2016 | €17.07 | €18.50 |
| May 2016 | €17.05 | €18.48 |
| April 2016 | €17.20 | €18.64 |
| March 2016 | €19.94 | €21.61 |
| February 2016 | €18.13 | €19.65 |
| January 2016 | €18.77 | €20.34 |
| December 2015 | €20.21 | €21.90 |
| November 2015 | €20.53 | €22.25 |
| October 2015 | €18.60 | €20.15 |
| September 2015 | €16.99 | €18.42 |
| August 2015 | €17.31 | €18.76 |
| July 2015 | €20 | €21.67 |
| June 2015 | €21.28 | €23.70 |
| May 2015 | €20.61 | €22.95 |
| April 2015 | €20.02 | €22.30 |
| March 2015 | €22.81 | €25.40 |
| February 2015 | €21.73 | €24.20 |
| January 2015 | €19.76 | €22 |
| December 2014 | €18.63 | €20.75 |
| November 2014 | €18.68 | €20.80 |
| October 2014 | €16.90 | €18.82 |
| September 2014 | €18.81 | €20.95 |
| August 2014 | €18.78 | €20.92 |
| July 2014 | €20.67 | €23.02 |
| June 2014 | €22.92 | €26.15 |
| May 2014 | €21.04 | €24 |
| April 2014 | €20.86 | €23.80 |
| March 2014 | €20.82 | €23.75 |
| February 2014 | €21.13 | €24.10 |
| January 2014 | €19.20 | €21.90 |
| December 2013 | €17.53 | €20 |
| November 2013 | €17.62 | €20.10 |
| October 2013 | €16.62 | €18.96 |
| September 2013 | €13.10 | €14.95 |
| August 2013 | €14.10 | €16.08 |
| July 2013 | €11.48 | €13.10 |
| June 2013 | €11.36 | €13.50 |
| May 2013 | €11.12 | €13.20 |
| April 2013 | €11.62 | €13.80 |
| March 2013 | €12.80 | €15.20 |
| February 2013 | €12.33 | €14.64 |
| January 2013 | €14.32 | €17 |
| December 2012 | €12.22 | €14.51 |
| November 2012 | €12.04 | €14.30 |
| October 2012 | €13.39 | €15.90 |
| September 2012 | €11.12 | €13.20 |
| August 2012 | €11.79 | €14 |
| July 2012 | €10.95 | €13 |
| June 2012 | €9.55 | €11.80 |
| May 2012 | €10.08 | €12.46 |
| April 2012 | €10.93 | €13.50 |
| March 2012 | €10.93 | €13.50 |
| February 2012 | €11.74 | €14.50 |
| January 2012 | €12.71 | €15.70 |
| December 2011 | €10.12 | €12.50 |
| November 2011 | €11.25 | €13.90 |
| October 2011 | €13.76 | €17 |
| September 2011 | €13.76 | €17 |
| August 2011 | €13.60 | €16.80 |
| July 2011 | €16.19 | €20 |
| June 2011 | €16.74 | €21.11 |
| May 2011 | €16.57 | €20.90 |
| April 2011 | €17.60 | €22.20 |
| March 2011 | €16.01 | €20.19 |
| February 2011 | €16.65 | €21 |
| January 2011 | €17.85 | €22.51 |
| December 2010 | €18.79 | €23.70 |
| November 2010 | €19.66 | €24.80 |
| October 2010 | €20.34 | €25.65 |
| September 2010 | €20.69 | €26.10 |
| August 2010 | €18.39 | €23.20 |
| July 2010 | €19.11 | €24.10 |
| June 2010 | €15.34 | €19.35 |
| May 2010 | €14.27 | €18 |
| April 2010 | €14.37 | €18.12 |
| March 2010 | €9.20 | €11.60 |
| February 2010 | €6.98 | €8.80 |
| January 2010 | €5.67 | €7.15 |
| December 2009 | €4.12 | €5.20 |
| November 2009 | €3.33 | €4.20 |
| October 2009 | €2.85 | €3.60 |
| September 2009 | €2.85 | €3.60 |
| August 2009 | €2.85 | €3.60 |
| July 2009 | €2.85 | €3.59 |
| June 2009 | €3.09 | €3.90 |
| May 2009 | €3.41 | €4.30 |
| April 2009 | €2.70 | €3.40 |
| March 2009 | €1.62 | €2.05 |
| February 2009 | €1.98 | €2.50 |
| January 2009 | €2.06 | €2.60 |
| December 2008 | €2.42 | €3.05 |
| November 2008 | €2.27 | €2.86 |
| October 2008 | €2.70 | €3.40 |
| September 2008 | €3.88 | €4.90 |
| August 2008 | €4.80 | €6.05 |
| July 2008 | €3.80 | €4.80 |
| June 2008 | €4.72 | €5.96 |
| May 2008 | €4.92 | €6.20 |
| April 2008 | €5.31 | €6.70 |
| March 2008 | €5.08 | €6.41 |
| February 2008 | €5.75 | €7.25 |
| January 2008 | €6.46 | €8.15 |
| December 2007 | €6.58 | €8.30 |
| November 2007 | €6.14 | €7.75 |
| October 2007 | €8.01 | €10.10 |
| September 2007 | €6.97 | €8.79 |
| August 2007 | €6.38 | €8.05 |
| July 2007 | €6.34 | €8 |
| June 2007 | €5.15 | €6.50 |
| May 2007 | €5.15 | €6.50 |
| April 2007 | €5.39 | €6.80 |
| March 2007 | €5.75 | €7.25 |
| February 2007 | €5.52 | €6.96 |
| January 2007 | €5.64 | €7.12 |
| December 2006 | €5.57 | €7.02 |
| November 2006 | €5.07 | €6.39 |
| October 2006 | €5.95 | €7.50 |
| September 2006 | €5.95 | €7.50 |
| August 2006 | €4.96 | €6.25 |
| July 2006 | €4.70 | €5.93 |
| June 2006 | €4.68 | €5.90 |
| May 2006 | €5.39 | €6.80 |
| April 2006 | €7.87 | €9.93 |
| March 2006 | €5.79 | €7.30 |
| February 2006 | €5.15 | €6.50 |
| January 2006 | €5.39 | €6.80 |
| December 2005 | €5.59 | €7.05 |
| November 2005 | €4.88 | €6.15 |
| October 2005 | €5.03 | €6.35 |
| September 2005 | €5.07 | €6.40 |
| August 2005 | €3.96 | €5 |
| July 2005 | €3.88 | €4.89 |
| June 2005 | €4.04 | €5.10 |
| May 2005 | €4.29 | €5.81 |
| April 2005 | €3.86 | €5.23 |
| March 2005 | €4.05 | €5.48 |
| February 2005 | €4.98 | €6.75 |
| January 2005 | €4.66 | €6.31 |
| December 2004 | €4.65 | €6.30 |
| November 2004 | €4.22 | €5.71 |
| October 2004 | €4.14 | €5.60 |
| September 2004 | €3.73 | €5.05 |
| August 2004 | €3.84 | €5.20 |
| July 2004 | €3.91 | €5.30 |
| June 2004 | €4.47 | €6.05 |
| May 2004 | €3.10 | €4.20 |
| April 2004 | €2.84 | €3.85 |
| March 2004 | €3.03 | €4.10 |
| February 2004 | €3.54 | €4.80 |
| January 2004 | €5.94 | €8.05 |
| December 2003 | €5.69 | €7.70 |
| November 2003 | €6.28 | €8.50 |
| October 2003 | €5.91 | €8 |
| September 2003 | €5.91 | €8 |
| July 2003 | €5.32 | €7.20 |
| May 2003 | €4.50 | €6.10 |
| February 2003 | €4.43 | €6 |
| January 2003 | €4.65 | €6.30 |
| December 2002 | €3.10 | €4.20 |
| November 2002 | €4.36 | €5.90 |
| August 2002 | €4.43 | €6 |
| July 2002 | €4.43 | €6 |
| June 2002 | €4.29 | €6.05 |
| May 2002 | €4.54 | €6.40 |
| March 2002 | €4.17 | €5.89 |
| February 2002 | €4.46 | €6.30 |
| January 2002 | €4.25 | €6 |
| December 2001 | €5.10 | €7.20 |
| November 2001 | €7.09 | €10 |
| October 2001 | €7.09 | €10 |
| August 2001 | €11.48 | €16.20 |
| July 2001 | €13.46 | €19 |
| June 2001 | €13.29 | €19 |
| May 2001 | €13.29 | €19 |
| April 2001 | €17.48 | €25 |
| March 2001 | €18.18 | €26 |
| February 2001 | €18.18 | €26 |
| January 2001 | €18.18 | €26 |
| December 2000 | €18.18 | €26 |
| November 2000 | €16.51 | €23.61 |
| October 2000 | €16.43 | €23.50 |
| September 2000 | €16.78 | €240 |
| August 2000 | €16.78 | €240 |
| July 2000 | €16.78 | €240 |
| June 2000 | €16.08 | €230 |
| May 2000 | €11.89 | €170 |
| April 2000 | €11.89 | €170 |
| March 2000 | €11.89 | €170 |
| February 2000 | €11.89 | €170 |
| January 2000 | €11.89 | €170 |
| December 1999 | €9.09 | €130 |
| November 1999 | €8.53 | €122 |
| October 1999 | €8.53 | €122 |
| September 1999 | €8.53 | €122 |
| August 1999 | €8.04 | €115 |
| July 1999 | €6.99 | €100 |
| May 1999 | €6.92 | €99 |
| March 1999 | €7.13 | €102 |
| February 1999 | €7.34 | €105 |
| January 1999 | €8.74 | €125 |
| December 1998 | €8.51 | €121.69 |
| November 1998 | €7.40 | €105.84 |
| October 1998 | €5.58 | €79.76 |
| September 1998 | €7.15 | €102.26 |
| August 1998 | €7.87 | €112.48 |
| July 1998 | €8.98 | €128.33 |
| June 1998 | €8.94 | €127.82 |
| September 1997 | €11.08 | €158.50 |
| July 1997 | €11.80 | €168.73 |
| May 1997 | €11.80 | €168.73 |
| April 1997 | €11.44 | €163.61 |
| March 1997 | €11.44 | €163.61 |
| February 1997 | €9.48 | €135.49 |
| June 1994 | €7.15 | €102.26 |
| May 1994 | €7.69 | €109.93 |
| April 1994 | €7.22 | €103.28 |
| March 1994 | €6.62 | €94.59 |
| February 1994 | €6.65 | €95.10 |
SCE.DE
Price: €7.68
52 week price:
Earnings Per Share: -1.97 EUR
P/E Ratio: -3.10
Exchange: GER
Sector: Technology
Industry: Electronic Components
Market Capitalization: 23.0 million