F3C.F - SFC Energy AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202012.3512.6512.0512.4512.453,907
Jan 16, 202012.2512.5011.9512.4012.403,935
Jan 15, 202012.3012.5012.3012.5012.502,569
Jan 14, 202011.4012.7511.4012.7512.756,366
Jan 13, 202011.0011.5011.0011.2011.202,411
Jan 10, 202010.4010.9510.4010.9510.95299
Jan 09, 20209.9410.309.9410.3010.30535
Jan 08, 20209.9810.259.9610.1010.101,475
Jan 07, 20209.7010.009.7010.0010.00463
Jan 06, 202010.0010.009.809.829.82536
Jan 03, 20209.9010.009.9010.0010.00676
Jan 02, 20209.5210.009.5210.0010.00753
Dec 30, 20199.769.769.609.709.702,366
Dec 27, 201910.1010.109.749.929.922,400
Dec 23, 201910.1510.159.749.829.821,450
Dec 20, 201910.1010.209.929.929.921,200
Dec 19, 201910.0010.2510.0010.2510.2550
Dec 18, 201910.0010.2010.0010.2010.20320
Dec 17, 201910.1010.4010.1010.4010.40400
Dec 16, 20199.9410.309.9410.2010.202,750
Dec 13, 20199.769.909.769.809.80775
Dec 12, 20199.6810.009.689.809.801,550
Dec 11, 201910.2010.209.7810.1010.101,418
Dec 10, 201910.0510.209.8610.2010.20660
Dec 09, 201910.5010.5010.5010.5010.50750
Dec 06, 201910.0010.2010.0010.1010.10546
Dec 05, 201910.2010.3010.1010.3010.30799
Dec 04, 201910.0510.3010.0510.3010.301,417
Dec 03, 201910.3010.309.909.909.90400
Dec 02, 201910.4510.8510.4510.7010.702,160
Nov 29, 201910.0010.3510.0010.3510.35890
Nov 28, 201910.0010.1010.0010.1010.10160
Nov 27, 20199.8410.259.849.909.90600
Nov 26, 20199.689.709.689.709.7041
Nov 25, 20199.769.969.769.909.902,435
Nov 22, 20199.729.929.589.929.921,830
Nov 21, 201910.2010.209.509.729.72527
Nov 20, 201910.3510.359.7810.0510.05529
Nov 19, 20199.8010.209.8010.1010.10794
Nov 18, 20199.609.949.429.909.905,931
Nov 15, 20198.769.668.769.309.3010,423
Nov 14, 201910.0510.058.648.648.647,505
Nov 13, 201911.6011.609.4410.1510.1510,702
Nov 12, 201911.6511.7511.6511.7011.70612
Nov 11, 201911.6011.8011.5511.7011.701,015
Nov 08, 201911.7011.7011.7011.7011.70-
Nov 07, 201911.5511.8011.5511.7011.70480
Nov 06, 201911.9011.9011.8511.8511.85188
Nov 05, 201911.5511.6011.4011.4011.40925
Nov 04, 201911.6511.6511.3511.3511.351,291
Nov 01, 201911.2511.4011.2011.4011.40236
Oct 31, 201911.2011.5011.2011.5011.50103
Oct 30, 201911.2511.4011.1011.1011.101,150
Oct 29, 201911.0511.2011.0011.2011.201,578
Oct 28, 201911.5511.5511.1511.2511.25875
Oct 25, 201911.6011.6011.6011.6011.6065
Oct 24, 201911.7511.7511.5011.6511.65287
Oct 23, 201911.5511.5511.5511.5511.55-
Oct 22, 201912.2012.2011.5511.5511.551,758
Oct 21, 201912.0012.1012.0012.0012.00888
Oct 18, 201912.2012.2012.0512.0512.05350
Oct 17, 201912.1012.1512.1012.1512.15250
Oct 16, 201911.9012.1511.9012.1012.10413
Oct 15, 201911.8512.1011.8512.0012.00385
Oct 14, 201912.0012.0012.0012.0012.0085
Oct 11, 201911.7011.7011.7011.7011.7021
Oct 10, 201911.3511.3511.3511.3511.35-
Oct 09, 201911.5511.5511.5011.5011.5046
Oct 08, 201911.7511.8011.5511.6011.60750
Oct 07, 201911.2011.3511.2011.3511.35-
Oct 04, 201911.1511.1511.1511.1511.15250
Oct 02, 201911.5011.5511.3511.3511.351,800
Oct 01, 201911.3511.9011.3511.7511.75488
Sep 30, 201911.7011.7011.6011.6011.60848
Sep 27, 201911.7011.9011.7011.9011.901,520
Sep 26, 201912.0512.0511.8011.9011.90702
Sep 25, 201912.2512.2511.5011.6011.601,907
Sep 24, 201912.9012.9012.3012.6512.654,182
Sep 23, 201912.7512.9012.1012.6012.602,639
Sep 20, 201912.5512.7512.1512.2512.253,356
Sep 19, 201912.2512.4012.2012.3012.302,585
Sep 18, 201912.2512.3012.0012.2512.253,215
Sep 17, 201912.0512.1512.0512.1512.15630
Sep 16, 201911.5011.6511.5011.5011.501,420
Sep 13, 201911.3511.6011.3511.6011.60550
Sep 12, 201911.1511.5011.1511.5011.50550
Sep 11, 201911.3011.5011.0511.5011.502,690
Sep 10, 201911.3011.3011.3011.3011.30-
Sep 09, 201911.4511.4510.9511.4511.452,915
Sep 06, 201911.2011.4011.1511.4011.401,440
Sep 05, 201910.9010.9010.8510.8510.85210
Sep 04, 201910.7510.7510.6010.6010.601,761
Sep 03, 201911.2511.2510.6010.6010.601,180
Sep 02, 201910.7510.9010.7010.8510.851,655
Aug 30, 201910.3010.7010.3010.6010.603,733
Aug 29, 201910.4510.4510.2510.2510.25170
Aug 28, 20199.7410.409.7410.4010.401,400
Aug 27, 20199.6410.109.6410.1010.10400
Aug 26, 20199.789.789.509.629.62395
Aug 23, 20199.7610.009.509.509.50605
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...