Prices and Webb-site Total Returns:

SCHRAMM HOLDING AG: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	00955	2009-12-29	2011-10-07	2012-04-02	Docs

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date	S	D	Close	Bid	Ask	Turnover $	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2012-03-30	22	22	-	-	-	0	77.20	-	-	-	-	0	-	0.00%
2012-02-29	21	21	-	-	-	0	77.20	-	-	-	-	0	-	0.00%
2012-01-31	18	18	-	-	-	0	77.20	-	-	-	-	0	-	0.00%
2011-12-30	20	20	-	-	-	0	77.20	-	-	-	-	0	-	0.00%
2011-11-30	22	22	-	-	-	0	77.20	-	-	-	-	0	-	0.00%
2011-10-31	16	20	-	-	-	10,141,872	77.20	-	-	76.40	77.50	131,440	77.160	0.26%
2011-09-30	0	20	77.00	76.75	77.00	81,229,365	77.00	76.75	77.00	65.50	77.00	1,120,315	72.506	16.40%
2011-08-31	0	23	66.15	66.15	66.40	38,147,636	66.15	66.15	66.40	58.35	69.00	602,660	63.299	14.05%
2011-07-29	0	20	58.00	57.70	57.90	164,896,873	58.00	57.70	57.90	57.90	70.80	2,488,120	66.274	93.98%
2011-06-30	13	21	-	-	-	2,906,908	29.90	-	-	28.00	29.95	100,160	29.023	3.46%
2011-05-31	0	20	28.90	28.90	29.70	10,342,804	28.90	28.90	29.70	27.00	30.95	355,800	29.069	7.04%
2011-04-29	0	18	27.00	27.00	27.30	12,164,172	27.00	27.00	27.30	21.60	27.80	472,120	25.765	20.00%
2011-03-31	0	23	22.50	22.50	22.80	18,161,068	22.50	22.50	22.80	22.00	27.90	758,160	23.954	-10.00%
2011-02-28	0	18	25.00	25.00	25.50	4,546,640	25.00	25.00	25.50	24.70	28.35	169,600	26.808	-5.30%
2011-01-31	0	21	26.40	25.35	26.40	1,453,320	26.40	25.35	26.40	24.20	26.50	57,280	25.372	10.92%
2010-12-31	0	22	23.80	23.80	24.50	2,405,659	23.80	23.80	24.50	23.65	26.80	97,430	24.691	-8.99%
2010-11-30	0	22	26.15	25.80	26.80	8,336,396	26.15	25.80	26.80	25.50	29.20	299,200	27.862	-8.89%
2010-10-29	0	20	28.70	28.25	28.70	15,775,537	28.70	28.25	28.70	27.00	31.00	548,400	28.766	12.55%
2010-09-30	0	21	25.50	25.25	25.50	3,936,728	25.50	25.25	25.50	23.80	26.30	158,800	24.790	5.37%
2010-08-31	0	22	24.20	24.00	24.20	2,442,639	24.20	24.00	24.20	24.00	25.75	97,420	25.073	-3.78%
2010-07-30	0	21	25.15	25.00	25.15	3,597,040	25.15	25.00	25.15	23.30	25.95	143,840	25.007	3.29%
2010-06-30	0	21	24.35	23.90	24.35	3,009,660	24.35	23.90	24.35	21.00	24.80	127,561	23.594	8.09%
2010-05-31	0	20	23.20	22.80	23.70	8,487,314	22.53	22.14	23.01	21.22	26.02	372,747	22.770	-14.07%
2010-04-30	0	19	27.00	26.45	27.40	14,452,520	26.22	25.68	26.61	25.05	26.90	557,030	25.946	-0.74%
2010-03-31	0	23	27.20	27.00	27.50	15,967,036	26.41	26.22	26.70	24.08	28.16	602,838	26.486	9.24%
2010-02-26	0	18	24.90	24.80	24.90	19,057,136	24.18	24.08	24.18	23.50	27.67	761,518	25.025	-9.78%
2010-01-29	0	20	27.60	27.50	27.80	84,740,452	26.80	26.70	26.99	26.51	35.88	2,581,978	32.820	-26.01%
2009-12-31	0	3	37.30	37.10	37.45	166,804,032	36.22	36.02	36.36	35.64	41.07	4,364,127	38.222

Recommend Webb-site to a friend