XETRA - Delayed Quote EUR

SMA Solar Technology AG (S92.DE)

45.96 -1.60 (-3.36%)
At close: April 19 at 5:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 46.76 46.76 45.40 45.96 45.96 353,810
Apr 18, 2024 48.08 48.28 47.22 47.56 47.56 118,113
Apr 17, 2024 46.68 48.06 46.30 47.84 47.84 100,310
Apr 16, 2024 47.60 47.64 46.12 47.04 47.04 132,682
Apr 15, 2024 48.76 49.44 47.66 48.02 48.02 185,862
Apr 12, 2024 50.20 51.00 49.06 49.18 49.18 103,227
Apr 11, 2024 49.98 50.80 49.50 49.56 49.56 112,857
Apr 10, 2024 51.10 52.25 49.78 50.10 50.10 96,683
Apr 9, 2024 50.00 51.50 49.60 50.60 50.60 107,683
Apr 8, 2024 49.54 50.35 49.04 50.15 50.15 73,195
Apr 5, 2024 50.65 51.95 49.50 49.50 49.50 121,719
Apr 4, 2024 49.90 52.20 49.48 51.65 51.65 135,598
Apr 3, 2024 50.15 50.60 48.50 49.38 49.38 228,261
Apr 2, 2024 54.00 54.25 49.78 49.96 49.96 245,815
Mar 28, 2024 56.65 56.85 53.20 53.50 53.50 204,357
Mar 27, 2024 56.00 57.90 53.50 56.65 56.65 242,436
Mar 26, 2024 53.50 55.15 53.00 54.95 54.95 91,949
Mar 25, 2024 55.00 55.10 52.35 53.90 53.90 104,002
Mar 22, 2024 54.05 55.90 53.80 55.00 55.00 64,808
Mar 21, 2024 54.80 55.70 54.15 54.55 54.55 84,412
Mar 20, 2024 54.35 54.40 52.55 53.40 53.40 78,003
Mar 19, 2024 54.55 55.00 53.80 54.60 54.60 56,761
Mar 18, 2024 55.00 55.20 54.10 54.85 54.85 68,550
Mar 15, 2024 56.20 56.75 54.55 54.60 54.60 209,878
Mar 14, 2024 57.40 58.25 56.20 56.60 56.60 87,537
Mar 13, 2024 59.70 59.70 57.20 57.20 57.20 79,624
Mar 12, 2024 58.15 60.70 58.15 59.10 59.10 150,222
Mar 11, 2024 56.25 58.20 55.70 57.90 57.90 93,724
Mar 8, 2024 57.25 58.75 56.70 56.70 56.70 94,236
Mar 7, 2024 56.00 58.05 55.50 57.05 57.05 68,788
Mar 6, 2024 55.20 57.40 54.50 56.40 56.40 86,347
Mar 5, 2024 56.30 56.30 54.55 55.40 55.40 128,904
Mar 4, 2024 59.15 60.25 57.10 57.20 57.20 137,879
Mar 1, 2024 56.05 58.90 56.05 58.85 58.85 233,787
Feb 29, 2024 51.80 56.75 51.05 55.05 55.05 474,053
Feb 28, 2024 50.50 50.80 47.90 47.92 47.92 153,807
Feb 27, 2024 49.46 50.55 48.74 50.25 50.25 74,908
Feb 26, 2024 47.84 50.05 47.60 49.42 49.42 91,840
Feb 23, 2024 49.10 49.40 47.04 47.94 47.94 156,074
Feb 22, 2024 49.40 50.10 47.52 49.04 49.04 187,104
Feb 21, 2024 48.50 50.85 47.68 48.46 48.46 279,430
Feb 20, 2024 51.85 53.10 51.85 52.05 52.05 60,344
Feb 19, 2024 53.65 53.95 52.20 52.50 52.50 100,312
Feb 16, 2024 53.60 55.00 53.35 54.30 54.30 106,027
Feb 15, 2024 55.10 55.50 52.85 53.35 53.35 119,687
Feb 14, 2024 52.60 55.10 52.60 54.55 54.55 109,167
Feb 13, 2024 54.15 54.80 52.50 52.95 52.95 122,076
Feb 12, 2024 52.95 54.80 52.85 54.55 54.55 121,274
Feb 9, 2024 52.35 53.30 51.05 52.75 52.75 152,454
Feb 8, 2024 51.00 53.45 50.35 52.65 52.65 166,404
Feb 7, 2024 48.00 51.15 47.92 50.90 50.90 256,300
Feb 6, 2024 46.76 46.92 45.52 46.72 46.72 93,255
Feb 5, 2024 47.78 48.14 46.40 46.78 46.78 90,201
Feb 2, 2024 47.92 49.50 47.64 47.86 47.86 142,664
Feb 1, 2024 47.36 49.04 47.00 47.34 47.34 111,402
Jan 31, 2024 47.20 48.30 46.74 47.74 47.74 100,645
Jan 30, 2024 48.72 49.02 47.02 47.38 47.38 87,743
Jan 29, 2024 47.56 48.30 46.44 48.18 48.18 87,237
Jan 26, 2024 47.36 48.44 46.90 48.06 48.06 59,253
Jan 25, 2024 49.72 49.72 47.76 47.76 47.76 96,078
Jan 24, 2024 49.54 51.35 49.36 49.90 49.90 101,823
Jan 23, 2024 48.60 49.54 48.00 48.92 48.92 138,242
Jan 22, 2024 47.78 48.74 46.70 48.06 48.06 90,534
Jan 19, 2024 48.58 48.94 45.84 46.80 46.80 258,849
Jan 18, 2024 46.06 48.48 45.62 47.88 47.88 205,825
Jan 17, 2024 48.02 48.24 45.20 45.60 45.60 300,710
Jan 16, 2024 50.00 50.05 48.26 49.54 49.54 226,851
Jan 15, 2024 52.30 52.60 50.80 51.15 51.15 88,561
Jan 12, 2024 53.60 54.80 52.55 52.60 52.60 125,989
Jan 11, 2024 54.50 56.10 53.35 53.35 53.35 128,977
Jan 10, 2024 55.25 56.30 53.95 54.05 54.05 92,583
Jan 9, 2024 56.40 57.10 55.15 55.55 55.55 80,485
Jan 8, 2024 56.80 57.30 54.55 56.30 56.30 95,215
Jan 5, 2024 56.15 56.95 54.05 56.65 56.65 105,425
Jan 4, 2024 56.05 57.40 55.70 57.00 57.00 108,523
Jan 3, 2024 58.75 59.10 54.75 55.85 55.85 197,589
Jan 2, 2024 60.65 60.90 59.00 59.25 59.25 182,725
Dec 29, 2023 58.95 60.55 58.95 60.55 60.55 60,658
Dec 28, 2023 59.50 60.55 58.65 58.80 58.80 67,108
Dec 27, 2023 58.55 60.60 58.45 59.40 59.40 92,167
Dec 22, 2023 58.00 58.15 57.05 58.15 58.15 93,883
Dec 21, 2023 55.85 58.30 55.25 58.30 58.30 143,892
Dec 20, 2023 54.25 57.15 54.25 56.35 56.35 194,688
Dec 19, 2023 54.40 55.60 53.25 54.25 54.25 177,731
Dec 18, 2023 58.15 59.85 51.90 54.85 54.85 485,918
Dec 15, 2023 57.05 58.65 56.50 58.00 58.00 299,678
Dec 14, 2023 53.10 58.40 53.10 56.60 56.60 327,773
Dec 13, 2023 57.05 57.70 51.20 51.90 51.90 490,871
Dec 12, 2023 59.75 60.10 56.60 57.40 57.40 173,863
Dec 11, 2023 60.30 60.85 58.85 59.80 59.80 102,146
Dec 8, 2023 60.95 62.95 60.45 60.95 60.95 102,274
Dec 7, 2023 61.25 61.90 60.15 61.20 61.20 102,808
Dec 6, 2023 61.75 62.80 60.80 61.80 61.80 113,050
Dec 5, 2023 59.00 61.40 58.75 61.40 61.40 189,864
Dec 4, 2023 57.20 60.15 56.80 59.55 59.55 214,127
Dec 1, 2023 55.90 57.85 55.10 57.65 57.65 147,234
Nov 30, 2023 55.00 55.90 54.15 55.65 55.65 128,218
Nov 29, 2023 53.25 55.95 53.25 55.05 55.05 128,526
Nov 28, 2023 53.55 54.05 52.45 53.40 53.40 150,377
Nov 27, 2023 57.75 57.80 53.85 54.00 54.00 203,269
Nov 24, 2023 57.40 58.20 56.65 57.90 57.90 74,681
Nov 23, 2023 58.20 58.30 56.60 57.60 57.60 103,175
Nov 22, 2023 54.90 58.40 54.90 58.15 58.15 143,401
Nov 21, 2023 55.00 56.60 54.85 55.05 55.05 128,866
Nov 20, 2023 55.40 55.45 54.60 55.20 55.20 89,385
Nov 17, 2023 56.50 57.20 55.05 55.45 55.45 126,983
Nov 16, 2023 57.40 57.75 55.80 56.75 56.75 157,563
Nov 15, 2023 56.35 58.60 55.85 58.25 58.25 282,877
Nov 14, 2023 53.15 56.95 52.50 56.35 56.35 273,203
Nov 13, 2023 53.50 54.95 53.05 53.65 53.65 157,775
Nov 10, 2023 56.00 56.75 52.45 53.30 53.30 411,872
Nov 9, 2023 53.40 54.55 48.96 54.55 54.55 907,579
Nov 8, 2023 52.05 54.40 51.75 53.05 53.05 218,688
Nov 7, 2023 53.95 54.10 51.70 52.05 52.05 152,133
Nov 6, 2023 54.85 55.70 53.95 54.15 54.15 131,076
Nov 3, 2023 54.40 56.00 53.95 54.05 54.05 235,880
Nov 2, 2023 53.40 56.35 52.30 53.40 53.40 372,649
Nov 1, 2023 57.95 58.15 55.25 55.30 55.30 158,334
Oct 31, 2023 57.60 57.85 56.10 57.75 57.75 95,523
Oct 30, 2023 57.05 57.85 56.70 57.05 57.05 96,079
Oct 27, 2023 57.50 57.75 55.55 56.60 56.60 161,069
Oct 26, 2023 56.60 58.45 56.60 58.05 58.05 105,857
Oct 25, 2023 58.95 58.95 57.25 57.95 57.95 103,507
Oct 24, 2023 59.40 59.90 57.70 59.35 59.35 124,480
Oct 23, 2023 59.50 60.75 57.40 59.00 59.00 206,454
Oct 20, 2023 61.40 61.40 53.35 59.75 59.75 1,227,075
Oct 19, 2023 65.75 67.40 65.50 65.60 65.60 97,108
Oct 18, 2023 66.10 66.30 64.90 65.80 65.80 131,385
Oct 17, 2023 64.35 66.35 64.00 66.20 66.20 118,680
Oct 16, 2023 63.90 65.05 63.85 64.35 64.35 87,374
Oct 13, 2023 63.95 64.25 62.35 63.80 63.80 179,523
Oct 12, 2023 66.00 67.20 64.25 64.35 64.35 153,311
Oct 11, 2023 64.85 66.45 64.65 65.35 65.35 172,170
Oct 10, 2023 62.75 65.55 62.75 65.00 65.00 186,810
Oct 9, 2023 61.00 63.10 60.70 62.20 62.20 180,671
Oct 6, 2023 59.10 62.60 57.55 61.20 61.20 315,604
Oct 5, 2023 65.00 65.70 59.90 60.00 60.00 612,934
Oct 4, 2023 54.25 56.20 53.60 55.85 55.85 186,614
Oct 3, 2023 57.60 58.05 54.65 54.90 54.90 227,902
Oct 2, 2023 61.90 63.15 57.80 58.15 58.15 215,198
Sep 29, 2023 62.85 63.10 61.45 61.45 61.45 154,358
Sep 28, 2023 59.75 63.40 59.70 62.20 62.20 211,348
Sep 27, 2023 60.25 61.25 59.70 59.90 59.90 116,456
Sep 26, 2023 62.30 62.35 59.85 59.90 59.90 153,562
Sep 25, 2023 61.55 63.10 61.55 63.00 63.00 133,059
Sep 22, 2023 61.95 62.85 61.60 61.60 61.60 103,840
Sep 21, 2023 62.95 63.70 61.60 62.05 62.05 117,009
Sep 20, 2023 62.70 64.80 62.50 63.75 63.75 145,010
Sep 19, 2023 62.10 64.00 61.40 62.75 62.75 220,202
Sep 18, 2023 66.55 67.50 63.45 63.55 63.55 244,955
Sep 15, 2023 69.10 69.15 66.55 66.55 66.55 385,716
Sep 14, 2023 67.35 68.80 66.60 68.70 68.70 130,772
Sep 13, 2023 66.60 68.15 66.35 67.50 67.50 150,121
Sep 12, 2023 67.65 68.10 66.15 67.30 67.30 182,571
Sep 11, 2023 68.50 69.10 66.75 67.85 67.85 166,036
Sep 8, 2023 69.75 70.25 67.55 68.55 68.55 119,371
Sep 7, 2023 69.15 71.40 67.90 68.70 68.70 172,245
Sep 6, 2023 71.05 72.00 69.80 69.95 69.95 98,865
Sep 5, 2023 73.10 73.70 70.95 71.35 71.35 105,449
Sep 4, 2023 73.90 74.90 73.20 73.20 73.20 63,322
Sep 1, 2023 74.10 75.20 73.30 73.70 73.70 87,247
Aug 31, 2023 74.50 75.35 74.15 74.30 74.30 107,816
Aug 30, 2023 75.85 76.45 74.40 74.65 74.65 89,539
Aug 29, 2023 74.40 75.95 73.80 75.75 75.75 73,948
Aug 28, 2023 74.45 74.80 73.65 74.20 74.20 44,756
Aug 25, 2023 73.05 75.30 73.05 73.50 73.50 98,193
Aug 24, 2023 74.30 75.40 72.95 73.90 73.90 198,472
Aug 23, 2023 74.00 74.30 72.45 73.80 73.80 103,650
Aug 22, 2023 74.00 75.05 73.35 74.05 74.05 87,716
Aug 21, 2023 73.00 73.95 72.85 73.10 73.10 92,348
Aug 18, 2023 72.50 74.05 72.35 73.40 73.40 132,027
Aug 17, 2023 75.15 75.40 72.65 73.10 73.10 172,874
Aug 16, 2023 75.00 75.85 74.40 75.75 75.75 121,539
Aug 15, 2023 78.35 79.55 75.00 75.55 75.55 187,451
Aug 14, 2023 76.15 78.30 74.90 77.60 77.60 153,677
Aug 11, 2023 75.60 78.15 74.55 76.95 76.95 236,855
Aug 10, 2023 84.00 84.00 68.60 77.25 77.25 1,427,411
Aug 9, 2023 83.80 85.70 82.05 83.00 83.00 183,066
Aug 8, 2023 85.00 85.00 82.85 83.55 83.55 99,050
Aug 7, 2023 86.40 87.60 83.75 85.20 85.20 129,609
Aug 4, 2023 84.95 86.80 83.40 86.80 86.80 129,782
Aug 3, 2023 83.00 85.10 82.70 84.55 84.55 135,749
Aug 2, 2023 85.45 85.50 82.00 83.45 83.45 296,402
Aug 1, 2023 86.25 88.45 85.80 87.70 87.70 105,267
Jul 31, 2023 86.30 87.30 85.30 86.65 86.65 153,567
Jul 28, 2023 87.75 88.05 85.45 86.30 86.30 152,414
Jul 27, 2023 89.55 89.70 86.75 88.30 88.30 171,349
Jul 26, 2023 90.25 91.45 87.45 89.50 89.50 160,593
Jul 25, 2023 88.40 90.90 86.75 90.90 90.90 187,172
Jul 24, 2023 88.80 88.85 86.15 88.60 88.60 151,859
Jul 21, 2023 88.00 90.50 87.70 89.95 89.95 437,833
Jul 20, 2023 89.00 90.15 87.05 88.10 88.10 128,822
Jul 19, 2023 91.50 91.75 89.15 89.65 89.65 156,049
Jul 18, 2023 90.00 92.45 89.45 90.95 90.95 208,130
Jul 17, 2023 88.70 90.00 87.50 89.45 89.45 150,095
Jul 14, 2023 89.80 90.40 87.55 89.55 89.55 230,738
Jul 13, 2023 91.50 93.40 89.30 89.75 89.75 264,287
Jul 12, 2023 94.25 95.75 93.75 94.15 94.15 132,295
Jul 11, 2023 95.70 97.00 93.65 94.05 94.05 119,400
Jul 10, 2023 96.75 98.45 94.40 95.00 95.00 204,529
Jul 7, 2023 98.40 100.20 94.25 97.35 97.35 376,168
Jul 6, 2023 107.00 108.80 102.40 102.80 102.80 140,478
Jul 5, 2023 108.40 109.30 107.30 107.40 107.40 82,837
Jul 4, 2023 108.30 110.60 106.60 109.30 109.30 80,152
Jul 3, 2023 112.00 112.70 107.60 107.80 107.80 150,937
Jun 30, 2023 106.70 112.30 106.30 111.90 111.90 271,661
Jun 29, 2023 105.20 107.00 103.50 106.00 106.00 124,339
Jun 28, 2023 102.90 106.00 102.70 105.80 105.80 208,287
Jun 27, 2023 102.50 104.50 101.30 102.60 102.60 139,255
Jun 26, 2023 102.10 104.20 100.80 102.50 102.50 395,597
Jun 23, 2023 86.35 105.30 82.80 102.00 102.00 517,824
Jun 22, 2023 83.80 87.70 83.60 87.55 87.55 121,785
Jun 21, 2023 83.00 85.70 82.40 84.25 84.25 125,936
Jun 20, 2023 86.65 86.75 83.70 83.70 83.70 134,450
Jun 19, 2023 87.85 89.65 87.00 87.30 87.30 81,540
Jun 16, 2023 87.80 90.65 86.90 89.30 89.30 303,363
Jun 15, 2023 85.95 87.90 84.60 86.85 86.85 129,459
Jun 14, 2023 87.00 87.10 85.10 86.00 86.00 111,291
Jun 13, 2023 87.85 88.60 85.70 87.00 87.00 89,741
Jun 12, 2023 87.00 87.55 85.80 87.25 87.25 77,557
Jun 9, 2023 85.30 88.00 85.15 86.40 86.40 164,327
Jun 8, 2023 83.20 86.35 82.00 85.50 85.50 169,466
Jun 7, 2023 85.90 87.25 83.50 83.75 83.75 377,217
Jun 6, 2023 92.65 92.85 86.30 86.50 86.50 295,369
Jun 5, 2023 95.10 95.55 90.25 93.20 93.20 267,446
Jun 2, 2023 102.00 102.10 95.55 95.70 95.70 133,968
Jun 1, 2023 100.30 102.20 100.00 101.90 101.90 76,422
May 31, 2023 98.30 102.30 97.50 100.50 100.50 323,769
May 30, 2023 101.70 102.20 99.45 99.75 99.75 82,872
May 29, 2023 102.50 103.20 100.70 100.80 100.80 32,132
May 26, 2023 100.20 103.70 99.50 102.00 102.00 126,282
May 25, 2023 101.00 102.10 99.65 100.10 100.10 74,731
May 24, 2023 102.00 103.20 99.50 100.30 100.30 61,643
May 23, 2023 100.00 103.60 99.15 102.10 102.10 104,900
May 22, 2023 105.00 105.00 98.65 100.60 100.60 147,652
May 19, 2023 103.60 105.50 101.90 105.20 105.20 132,649
May 18, 2023 104.00 104.10 102.30 103.00 103.00 41,911
May 17, 2023 103.50 104.10 101.40 103.40 103.40 123,921
May 16, 2023 101.80 104.90 101.40 103.80 103.80 153,227
May 15, 2023 100.80 104.50 100.20 100.50 100.50 148,691
May 12, 2023 101.90 101.90 96.65 98.95 98.95 328,893
May 11, 2023 111.00 111.40 98.95 101.10 101.10 398,974
May 10, 2023 106.70 109.90 105.10 109.30 109.30 146,589
May 9, 2023 106.00 107.50 103.70 106.70 106.70 89,527
May 8, 2023 105.90 109.00 103.90 106.50 106.50 384,369
May 5, 2023 101.90 106.80 101.50 105.30 105.30 160,771
May 4, 2023 96.90 101.70 96.10 101.40 101.40 126,628
May 3, 2023 98.85 99.85 96.40 97.60 97.60 65,629
May 2, 2023 98.00 99.55 97.35 98.25 98.25 93,477
Apr 28, 2023 101.60 101.60 96.60 97.80 97.80 100,701
Apr 27, 2023 99.95 102.00 98.10 101.50 101.50 113,072
Apr 26, 2023 105.30 106.60 99.35 101.00 101.00 194,211
Apr 25, 2023 106.70 107.40 100.00 107.20 107.20 160,812
Apr 24, 2023 105.40 108.80 105.20 107.20 107.20 86,130
Apr 21, 2023 104.80 106.60 104.40 105.30 105.30 198,242
Apr 20, 2023 104.00 105.00 101.60 104.60 104.60 83,840
Apr 19, 2023 104.10 105.30 102.40 104.20 104.20 78,218

Related Tickers

MBTN.SW Meyer Burger Technology AG
0.0102
+2.00%
 
JKS JinkoSolar Holding Co., Ltd.
21.56
-0.46%
 
2ED.DU SolarEdge Technologies Inc
52.70
-3.41%
 
13X.F Xinyi Solar Holdings Limited
0.6212
-3.12%
 
SMRTG.IS Smart Günes Enerjisi Teknolojileri Arastirma ve Gelistirme Üretim Sanayi ve Ticaret A.S.
55.70
+0.27%
 
2ED.F SolarEdge Technologies, Inc.
53.19
-2.40%
 
1H3.MU SunHydrogen Inc
0.0122
-7.58%
 
XISHY Xinyi Solar Holdings Limited
13.39
-3.15%
 
HRPK.DE 7C Solarparken AG
3.0550
-0.16%
 
ZJS1.F JinkoSolar Holding Co., Ltd.
20.10
-0.50%