F3C.F - SFC Energy AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201914.5515.0514.3015.0515.052,664
Jun 14, 201914.7014.7014.2514.5014.502,546
Jun 13, 201913.7014.7013.7014.0014.004,800
Jun 12, 201913.9014.2013.6513.6513.655,858
Jun 11, 201914.2014.2513.6514.2514.25926
Jun 07, 201913.7513.8513.3513.6513.652,110
Jun 06, 201913.8513.8513.2513.4013.40953
Jun 05, 201913.3013.8513.3013.6513.651,368
Jun 04, 201912.5013.9012.3513.4513.454,126
Jun 03, 201912.5012.5011.8012.3512.352,180
May 31, 201913.2013.4512.2012.5012.503,890
May 30, 201913.4513.4513.2513.4013.40120
May 29, 201914.4514.4513.3013.4013.405,818
May 28, 201914.8014.8013.8514.4514.452,921
May 27, 201913.5014.7013.5014.6014.609,536
May 24, 201914.9514.9513.0013.1513.158,170
May 23, 201914.6015.2013.8014.5014.5014,539
May 22, 201913.2515.2013.2515.2015.208,223
May 21, 201912.9013.1012.8013.1013.104,623
May 20, 201912.5512.9012.5012.8012.803,335
May 17, 201911.8012.4511.8012.4512.453,774
May 16, 201911.3511.6011.3011.6011.602,720
May 15, 201911.3011.3511.2511.2511.25470
May 14, 201911.0011.7511.0011.7511.75617
May 13, 201911.0511.4510.9511.0511.051,005
May 10, 201910.7010.9010.7010.8010.80500
May 09, 201910.5010.8010.5010.7010.70100
May 08, 201910.4510.9510.3010.9510.95392
May 07, 201910.5010.7010.1010.1010.101,320
May 06, 201911.2011.2010.8510.9010.90860
May 03, 201911.1011.1010.9010.9010.90596
May 02, 201911.0011.0010.7010.7510.751,025
Apr 30, 201910.6511.1010.6510.9510.9594
Apr 29, 201910.8510.9510.5010.5010.50930
Apr 26, 201910.9010.9510.7510.7510.75105
Apr 25, 201910.8510.8510.7510.8510.85450
Apr 24, 201910.6510.8510.6010.8010.80710
Apr 23, 20199.8610.859.8610.8510.85180
Apr 18, 20199.849.949.849.849.84100
Apr 17, 20199.749.849.709.769.76230
Apr 16, 20199.849.989.829.989.981,216
Apr 15, 201910.1010.109.729.749.74160
Apr 12, 20199.8010.009.7210.0010.00100
Apr 11, 20199.829.929.829.869.86301
Apr 10, 20199.849.909.829.829.82-
Apr 09, 20199.889.969.889.909.901,254
Apr 08, 20199.9010.309.809.809.80345
Apr 05, 201910.2010.209.9410.2010.20260
Apr 04, 201910.1010.1510.0010.1010.103,265
Apr 03, 20199.7210.209.7210.2010.20554
Apr 02, 20199.669.749.489.589.585,565
Apr 01, 20199.729.989.569.949.94932
Mar 29, 201910.1010.109.809.809.8030
Mar 28, 201910.0510.109.8810.0010.00200
Mar 27, 201910.1510.1510.0010.1010.10575
Mar 26, 20199.9010.259.7410.2510.251,703
Mar 25, 20199.7210.109.7010.0010.002,301
Mar 22, 20199.869.929.849.849.84200
Mar 21, 20199.809.909.809.849.842,000
Mar 20, 201910.0510.059.809.929.92979
Mar 19, 20199.8010.009.809.929.92710
Mar 18, 201910.1010.309.8010.0010.002,660
Mar 15, 201910.1010.109.9010.0010.001,005
Mar 14, 201910.1510.159.789.789.781,893
Mar 13, 201910.5510.5510.0510.0510.051,007
Mar 12, 201910.6010.6010.3010.3010.301,627
Mar 11, 201910.7510.7510.3510.4010.40750
Mar 08, 201910.4010.4510.4010.4510.45300
Mar 07, 201910.4010.5010.3510.3510.35605
Mar 06, 201910.3510.4510.3510.3510.3597
Mar 05, 201910.3510.4510.3510.4010.40573
Mar 04, 201910.6510.6510.3010.3510.35200
Mar 01, 201910.5010.5010.3010.4010.40204
Feb 28, 201910.3510.6010.2010.6010.60238
Feb 27, 201910.4510.6510.3010.6510.651,831
Feb 26, 201910.6510.6510.4010.5510.551,635
Feb 25, 201910.6010.7010.5510.6010.602,047
Feb 22, 201910.6010.7510.6010.6010.601,363
Feb 21, 201910.5510.7510.5510.6010.6071
Feb 20, 201910.3510.9010.3510.9010.901,438
Feb 19, 201910.5010.5010.2010.3010.30909
Feb 18, 20199.8010.509.8010.4510.45985
Feb 15, 201910.1010.209.649.989.982,000
Feb 14, 201910.2010.2510.0510.1010.10295
Feb 13, 201910.5510.5510.1010.2510.252,684
Feb 12, 201910.7510.8010.4010.6010.601,810
Feb 11, 201911.0011.0010.5010.7010.702,272
Feb 08, 201910.6010.9510.5010.8510.852,470
Feb 07, 201911.2011.759.8010.6510.6510,334
Feb 06, 201910.2010.9510.2010.8010.804,408
Feb 05, 20199.9010.109.8410.0510.051,275
Feb 04, 20199.9810.009.7010.0010.004,840
Feb 01, 20199.749.889.709.749.742,965
Jan 31, 20199.549.749.549.749.741,100
Jan 30, 20199.789.789.409.409.402,015
Jan 29, 20199.809.829.469.469.461,900
Jan 28, 20199.489.829.449.829.825,578
Jan 25, 20199.209.369.129.369.361,130
Jan 24, 20199.209.269.149.169.161,098
Jan 23, 20199.409.409.129.129.12405
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...