F3C.F - SFC Energy AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Aug 22, 20199.989.989.549.549.544,133
Aug 21, 20199.809.909.809.909.901,580
Aug 20, 201910.0010.159.7010.1510.151,190
Aug 19, 201910.5010.5010.4010.4510.452,063
Aug 16, 20199.9810.509.9410.0010.001,170
Aug 15, 201910.9510.959.469.469.469,665
Aug 14, 201910.8510.8510.7510.7510.75135
Aug 13, 201910.9011.0510.9011.0511.05310
Aug 12, 201911.0511.1510.9011.1511.151,132
Aug 09, 201911.0011.0010.7510.7510.75204
Aug 08, 201910.6010.7010.6010.7010.7059
Aug 07, 201910.4010.7510.4010.5010.502,500
Aug 06, 201910.0510.7010.0510.6510.654,008
Aug 05, 201910.6510.6510.3010.5510.552,507
Aug 02, 201910.9510.9510.6010.7010.702,327
Aug 01, 201911.0011.7010.8011.4511.457,140
Jul 31, 201911.1011.1010.4511.0511.053,350
Jul 30, 201911.0511.0510.6010.6010.60672
Jul 29, 201911.5511.5510.6511.1511.157,853
Jul 26, 201911.2511.4011.2511.2511.25979
Jul 25, 201911.6011.6011.3511.3511.35542
Jul 24, 201911.8511.8511.5511.5511.55500
Jul 23, 201911.3511.9011.3511.9011.904,130
Jul 22, 201911.3511.4511.2011.2011.201,132
Jul 19, 201911.5011.6511.3511.5011.501,520
Jul 18, 201912.1512.1511.5011.6011.601,670
Jul 17, 201911.9012.3011.4512.0512.055,138
Jul 16, 201912.5512.5511.7512.5012.502,435
Jul 15, 201912.7512.7512.4512.7012.703,609
Jul 12, 201911.8512.8511.7512.4012.403,990
Jul 11, 201912.0012.0011.2011.5011.503,405
Jul 10, 201911.9512.2511.8012.2512.255,182
Jul 09, 201912.2512.3012.0012.1512.151,875
Jul 08, 201913.1013.1012.2512.2512.251,898
Jul 05, 201913.1013.1012.5013.0013.00871
Jul 04, 201912.6513.2512.6513.1513.153,278
Jul 03, 201913.3513.3512.7012.7512.753,913
Jul 02, 201912.8013.4012.8013.0513.056,877
Jul 01, 201912.0012.8011.6512.7512.7517,526
Jun 28, 201913.5713.7613.3913.7613.763,986
Jun 27, 201913.2913.5313.1013.1013.104,184
Jun 26, 201913.7613.8513.3913.3913.392,199
Jun 25, 201912.5913.7612.4513.6213.627,650
Jun 24, 201914.0414.1813.7113.7113.714,485
Jun 21, 201913.5713.9913.5713.9913.993,009
Jun 20, 201913.8513.9913.5713.6213.622,849
Jun 19, 201913.8513.8513.7113.7613.761,409
Jun 18, 201914.0914.0913.5713.8513.851,652
Jun 17, 201913.6214.0913.3914.0914.092,846
Jun 14, 201913.7613.7613.3413.5713.572,720
Jun 13, 201912.8213.7612.8213.1013.105,128
Jun 12, 201913.0113.2912.7812.7812.786,258
Jun 11, 201913.2913.3412.7813.3413.34989
Jun 07, 201912.8712.9612.5012.7812.782,254
Jun 06, 201912.9612.9612.4012.5412.541,018
Jun 05, 201912.4512.9612.4512.7812.781,461
Jun 04, 201911.7013.0111.5612.5912.594,408
Jun 03, 201911.7011.7011.0511.5611.562,329
May 31, 201912.3612.5911.4211.7011.704,156
May 30, 201912.5912.5912.4012.5412.54128
May 29, 201913.5313.5312.4512.5412.546,215
May 28, 201913.8513.8512.9613.5313.533,121
May 27, 201912.6413.7612.6413.6713.6710,187
May 24, 201913.9913.9912.1712.3112.318,728
May 23, 201913.6714.2312.9213.5713.5715,532
May 22, 201912.4014.2312.4014.2314.238,785
May 21, 201912.0812.2611.9812.2612.264,939
May 20, 201911.7512.0811.7011.9811.983,563
May 17, 201911.0511.6511.0511.6511.654,032
May 16, 201910.6210.8610.5810.8610.862,906
May 15, 201910.5810.6210.5310.5310.53502
May 14, 201910.3011.0010.3011.0011.00659
May 13, 201910.3410.7210.2510.3410.341,074
May 10, 201910.0210.2010.0210.1110.11534
May 09, 20199.8310.119.8310.0210.02107
May 08, 20199.7810.259.6410.2510.25419
May 07, 20199.8310.029.459.459.451,410
May 06, 201910.4810.4810.1610.2010.20919
May 03, 201910.3910.3910.2010.2010.20637
May 02, 201910.3010.3010.0210.0610.061,095
Apr 30, 20199.9710.399.9710.2510.25100
Apr 29, 201910.1610.259.839.839.83994
Apr 26, 201910.2010.2510.0610.0610.06112
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...