SAMSUNG ELECTRONICS CO - Price History
Monthly price history for SSUN.F (SAMSUNG ELECTRONICS CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €1,130 | €1,130 |
| April 2024 | €1,105 | €1,105 |
| March 2024 | €1,158 | €1,158 |
| February 2024 | €1,074 | €1,074 |
| January 2024 | €1,012 | €1,012 |
| December 2023 | €1,072 | €1,072 |
| November 2023 | €1,008 | €1,008 |
| October 2023 | €935 | €935 |
| September 2023 | €952 | €952 |
| August 2023 | €944 | €944 |
| July 2023 | €1,022 | €1,022 |
| June 2023 | €1,040 | €1,040 |
| May 2023 | €1,042 | €1,042 |
| April 2023 | €948 | €948 |
| March 2023 | €942 | €942 |
| February 2023 | €955 | €955 |
| January 2023 | €1,030 | €1,030 |
| December 2022 | €938 | €938 |
| November 2022 | €1,016 | €1,016 |
| October 2022 | €942 | €942 |
| September 2022 | €840 | €840 |
| August 2022 | €1,006 | €1,006 |
| July 2022 | €1,060 | €1,060 |
| June 2022 | €965 | €965 |
| May 2022 | €1,132 | €1,132 |
| April 2022 | €1,126 | €1,126 |
| March 2022 | €1,168 | €1,168 |
| February 2022 | €1,236 | €1,236 |
| January 2022 | €1,252 | €1,252 |
| December 2021 | €1,322 | €1,322 |
| November 2021 | €1,208 | €1,208 |
| October 2021 | €1,190 | €1,190 |
| September 2021 | €1,266 | €1,266 |
| August 2021 | €1,292 | €1,292 |
| July 2021 | €1,320 | €1,320 |
| June 2021 | €1,372 | €1,372 |
| May 2021 | €1,344 | €1,344 |
| April 2021 | €1,378 | €1,378 |
| March 2021 | €1,400 | €1,400 |
| February 2021 | €1,334.43 | €1,340 |
| January 2021 | €1,354.34 | €1,360 |
| December 2020 | €1,358.33 | €1,364 |
| November 2020 | €1,118.13 | €1,148 |
| October 2020 | €937.94 | €963 |
| September 2020 | €922.36 | €947 |
| August 2020 | €821.84 | €849 |
| July 2020 | €838.30 | €866 |
| June 2020 | €831.52 | €859 |
| May 2020 | €752.76 | €783 |
| April 2020 | €776.79 | €808 |
| March 2020 | €729.68 | €759 |
| February 2020 | €811.97 | €851 |
| January 2020 | €839.64 | €880 |
| December 2019 | €837.73 | €878 |
| November 2019 | €750.91 | €787 |
| October 2019 | €742.32 | €778 |
| September 2019 | €721.33 | €756 |
| August 2019 | €653.58 | €685 |
| July 2019 | €676.48 | €709 |
| June 2019 | €695.57 | €729 |
| May 2019 | €623.05 | €653 |
| April 2019 | €670.76 | €703 |
| March 2019 | €666.86 | €698.92 |
| February 2019 | €667.46 | €699.54 |
| January 2019 | €691.85 | €725.11 |
| December 2018 | €590.70 | €619.09 |
| November 2018 | €636.30 | €666.89 |
| October 2018 | €657.88 | €689.50 |
| September 2018 | €698.94 | €732.54 |
| August 2018 | €725.14 | €760 |
| July 2018 | €692.23 | €725.50 |
| June 2018 | €686.98 | €720 |
| May 2018 | €767.28 | €804.16 |
| April 2018 | €779.52 | €816.99 |
| March 2018 | €741.75 | €777.40 |
| February 2018 | €721.91 | €756.61 |
| January 2018 | €761.40 | €798 |
| December 2017 | €782.82 | €820.45 |
| November 2017 | €777.72 | €815.10 |
| October 2017 | €784.30 | €822 |
| September 2017 | €744.21 | €779.98 |
| August 2017 | €677.44 | €710 |
| July 2017 | €701.71 | €735.44 |
| June 2017 | €682.78 | €715.60 |
| May 2017 | €660.74 | €692.50 |
| April 2017 | €670.90 | €703.15 |
| March 2017 | €643.19 | €674.11 |
| February 2017 | €595.04 | €623.64 |
| January 2017 | €591.56 | €620 |
| December 2016 | €535.30 | €561.03 |
| November 2016 | €521.40 | €546.46 |
| October 2016 | €497.19 | €521.09 |
| September 2016 | €497.60 | €521.52 |
| August 2016 | €509.51 | €534 |
| July 2016 | €481.41 | €504.55 |
| June 2016 | €433 | €453.81 |
| May 2016 | €383.60 | €402.04 |
| April 2016 | €378.22 | €396.40 |
| March 2016 | €400.80 | €420.06 |
| February 2016 | €348.14 | €364.87 |
| January 2016 | €360.69 | €378.02 |
| December 2015 | €402.10 | €421.43 |
| November 2015 | €424.76 | €445.18 |
| October 2015 | €443.67 | €465 |
| September 2015 | €328.52 | €344.31 |
| August 2015 | €312 | €327 |
| July 2015 | €339.83 | €356.17 |
| June 2015 | €380.22 | €398.50 |
| May 2015 | €417.19 | €437.24 |
| April 2015 | €430.29 | €450.97 |
| March 2015 | €438.22 | €459.28 |
| February 2015 | €407.47 | €427.05 |
| January 2015 | €402.65 | €422 |
| December 2014 | €366.82 | €384.45 |
| November 2014 | €358.76 | €376 |
| October 2014 | €347.56 | €364.26 |
| September 2014 | €324.03 | €339.60 |
| August 2014 | €361.52 | €378.90 |
| July 2014 | €362.57 | €380 |
| June 2014 | €364.29 | €381.80 |
| May 2014 | €382.61 | €401 |
| April 2014 | €344.25 | €360.80 |
| March 2014 | €341.23 | €357.64 |
| February 2014 | €335.79 | €351.93 |
| January 2014 | €302.46 | €317 |
| December 2013 | €331.37 | €347.30 |
| November 2013 | €330.99 | €346.90 |
| October 2013 | €337.10 | €353.30 |
| September 2013 | €286.72 | €300.50 |
| August 2013 | €290.44 | €304.40 |
| July 2013 | €261.31 | €273.87 |
| June 2013 | €281.47 | €295 |
| May 2013 | €316.35 | €331.56 |
| April 2013 | €291.01 | €305 |
| March 2013 | €291.68 | €305.70 |
| February 2013 | €292.64 | €306.70 |
| January 2013 | €274.92 | €288.13 |
| December 2012 | €288.88 | €302.77 |
| November 2012 | €281.95 | €295.50 |
| October 2012 | €269.91 | €282.89 |
| September 2012 | €260.38 | €272.90 |
| August 2012 | €248.98 | €260.95 |
| July 2012 | €276.88 | €290.19 |
| June 2012 | €246.17 | €258 |
| May 2012 | €231.74 | €242.88 |
| April 2012 | €262.64 | €275.26 |
| March 2012 | €249.04 | €261.01 |
| February 2012 | €221.63 | €232.29 |
| January 2012 | €212.84 | €223.07 |
| December 2011 | €212.73 | €222.96 |
| November 2011 | €198.56 | €208.10 |
| October 2011 | €193.03 | €202.31 |
| September 2011 | €170.28 | €178.47 |
| August 2011 | €166.94 | €174.97 |
| July 2011 | €178.98 | €187.58 |
| June 2011 | €173.65 | €182 |
| May 2011 | €184.48 | €193.35 |
| April 2011 | €184.15 | €193 |
| March 2011 | €191.30 | €200.49 |
| February 2011 | €187.09 | €196.08 |
| January 2011 | €203.80 | €213.60 |
| December 2010 | €200.85 | €210.50 |
| November 2010 | €180.17 | €188.83 |
| October 2010 | €167.07 | €175.10 |
| September 2010 | €172.70 | €181 |
| August 2010 | €164.97 | €172.90 |
| July 2010 | €170.36 | €178.55 |
| June 2010 | €167.55 | €175.60 |
| May 2010 | €171.22 | €179.45 |
| April 2010 | €172.98 | €181.30 |
| March 2010 | €171.17 | €179.40 |
| February 2010 | €149.04 | €156.20 |
| January 2010 | €150.75 | €158 |
| December 2009 | €148.86 | €156.02 |
| November 2009 | €127.21 | €133.32 |
| October 2009 | €128.81 | €135 |
| September 2009 | €137.30 | €143.90 |
| August 2009 | €127.39 | €133.51 |
| July 2009 | €126.25 | €132.32 |
| June 2009 | €103.10 | €108.06 |
| May 2009 | €99.18 | €103.95 |
| April 2009 | €92.46 | €96.90 |
| March 2009 | €81.10 | €85 |
| February 2009 | €66.79 | €70 |
| January 2009 | €80.28 | €84.14 |
| December 2008 | €73.56 | €77.10 |
| November 2008 | €76.64 | €80.32 |
| October 2008 | €95.10 | €99.67 |
| September 2008 | €102.95 | €107.90 |
| August 2008 | €109.76 | €115.04 |
| July 2008 | €113.54 | €119 |
| June 2008 | €126.90 | €133 |
| May 2008 | €155.14 | €162.60 |
| April 2008 | €156.26 | €163.77 |
| March 2008 | €133.86 | €140.30 |
| February 2008 | €136.44 | €143 |
| January 2008 | €142.26 | €149.10 |
| December 2007 | €145.03 | €152 |
| November 2007 | €143.66 | €150.57 |
| October 2007 | €154.95 | €162.40 |
| September 2007 | €156 | €163.50 |
| August 2007 | €163.64 | €171.50 |
| July 2007 | €175.76 | €184.21 |
| June 2007 | €167.55 | €175.60 |
| May 2007 | €158.50 | €166.12 |
| April 2007 | €165.16 | €173.10 |
| March 2007 | €166.41 | €174.41 |
| February 2007 | €166.06 | €174.04 |
| January 2007 | €168.88 | €177 |
| December 2006 | €184.15 | €193 |
| November 2006 | €192.74 | €202.01 |
| October 2006 | €179.09 | €187.70 |
| September 2006 | €193.88 | €203.20 |
| August 2006 | €193.69 | €203 |
| July 2006 | €176.04 | €184.50 |
| June 2006 | €181 | €189.70 |
| May 2006 | €177.47 | €186 |
| April 2006 | €202.85 | €212.60 |
| March 2006 | €202.85 | €212.60 |
| February 2006 | €212.30 | €222.50 |
| January 2006 | €230.90 | €242 |
| December 2005 | €194.17 | €203.50 |
| November 2005 | €176.99 | €185.50 |
| October 2005 | €162.11 | €169.90 |
| September 2005 | €170.89 | €179.10 |
| August 2005 | €138.92 | €145.60 |
| July 2005 | €145.70 | €152.70 |
| June 2005 | €128.81 | €135 |
| May 2005 | €122.13 | €128 |
| April 2005 | €107.72 | €112.90 |
| March 2005 | €119.84 | €125.60 |
| February 2005 | €122.13 | €128 |
| January 2005 | €112.87 | €118.30 |
| December 2004 | €98.56 | €103.30 |
| November 2004 | €99.14 | €103.90 |
| October 2004 | €99.47 | €104.25 |
| September 2004 | €100.66 | €105.50 |
| August 2004 | €100.52 | €105.35 |
| July 2004 | €97.70 | €102.40 |
| June 2004 | €101.42 | €106.30 |
| May 2004 | €107.34 | €112.50 |
| April 2004 | €111.63 | €117 |
| March 2004 | €111.63 | €117 |
| February 2004 | €106.39 | €111.50 |
| January 2004 | €105.34 | €110.40 |
| December 2003 | €78.91 | €82.70 |
| November 2003 | €82.25 | €86.20 |
| October 2003 | €81.39 | €85.30 |
| September 2003 | €67.74 | €71 |
| August 2003 | €79.38 | €83.20 |
| July 2003 | €72.90 | €76.40 |
| June 2003 | €59.16 | €62 |
| May 2003 | €55.24 | €57.90 |
| April 2003 | €52.48 | €55 |
| March 2003 | €48.14 | €50.45 |
| February 2003 | €50.57 | €53 |
| January 2003 | €53.43 | €56 |
| December 2002 | €57.06 | €59.80 |
| November 2002 | €74.42 | €78 |
| October 2002 | €65.84 | €69 |
| September 2002 | €54.62 | €57.25 |
| August 2002 | €66.79 | €70 |
| July 2002 | €60.59 | €63.50 |
| June 2002 | €68.22 | €71.50 |
| May 2002 | €72.13 | €75.60 |
| April 2002 | €79.91 | €83.75 |
| March 2002 | €74.71 | €78.30 |
| February 2002 | €63.45 | €66.50 |
| January 2002 | €51.62 | €54.10 |
| December 2001 | €46.28 | €48.50 |
| November 2001 | €38.64 | €40.50 |
| October 2001 | €30.01 | €31.45 |
| September 2001 | €24.24 | €25.40 |
| August 2001 | €32.73 | €34.30 |
| July 2001 | €33.78 | €35.40 |
| June 2001 | €35.88 | €37.60 |
| May 2001 | €40.07 | €42 |
| April 2001 | €40.26 | €42.20 |
| March 2001 | €35.11 | €36.80 |
| February 2001 | €33.30 | €34.90 |
| January 2001 | €38.88 | €40.75 |
| December 2000 | €27.48 | €28.80 |
| November 2000 | €31.96 | €33.50 |
| October 2000 | €38.08 | €39.91 |
| September 2000 | €52.67 | €55.20 |
| August 2000 | €68.70 | €72 |
| July 2000 | €68.98 | €72.30 |
| June 2000 | €91.12 | €95.50 |
| May 2000 | €81.10 | €85 |
| April 2000 | €86.16 | €90.30 |
| March 2000 | €93.60 | €98.10 |
| February 2000 | €66.60 | €69.80 |
| January 2000 | €78.72 | €82.50 |
| December 1999 | €72.70 | €76.20 |
| November 1999 | €69.65 | €73 |
| October 1999 | €53.91 | €56.50 |
| September 1999 | €55.34 | €58 |
| August 1999 | €62.50 | €65.50 |
| July 1999 | €47.13 | €49.40 |
| June 1999 | €24.71 | €25.90 |
| May 1999 | €17.46 | €18.30 |
| April 1999 | €20.32 | €21.30 |
| March 1999 | €13.93 | €14.60 |
| February 1999 | €12.12 | €12.70 |
| January 1999 | €12.45 | €13.05 |
| December 1998 | €22.90 | €24 |
| November 1998 | €17.75 | €18.60 |
| October 1998 | €13.54 | €14.19 |
| September 1998 | €9.54 | €10 |
| August 1998 | €12.84 | €13.46 |
| July 1998 | €16.32 | €17.10 |
| June 1998 | €15.08 | €15.80 |
| May 1998 | €15.93 | €16.70 |
| April 1998 | €19.37 | €20.30 |
| March 1998 | €18.80 | €19.70 |
| February 1998 | €24.09 | €25.25 |
| January 1998 | €24.33 | €25.50 |
| December 1997 | €11.54 | €12.10 |
| November 1997 | €15.46 | €16.20 |
| October 1997 | €20.04 | €21 |
| September 1997 | €41.03 | €43 |
| August 1997 | €53.43 | €56 |
| July 1997 | €54.39 | €57 |
| June 1997 | €45.80 | €48 |
SSUN.F
Price: €1,130
52 week price:
Dividend Yield: 1.21%
5-year range yield:
Forward Dividend Yield: 1.25%
Payout Ratio: 38.02%
Payout Ratio Range:
Dividend Per Share: 13.90 EUR
Earnings Per Share: 36.56 EUR
P/E Ratio: 13.01
Exchange: FRA
Sector: Technology
Industry: Consumer Electronics
Volume: 115
Market Capitalization: 389.8 billion
Average Dividend Frequency: 3
Years Paying Dividends: 14
DGR3: 6.76%
DGR5: 6.23%
DGR10: 30.00%