Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
3,902.00
+4.25(+0.11%)
Dow Futures
31,241.00
+39.00(+0.12%)
Nasdaq Futures
11,838.00
-40.25(-0.34%)
Russell 2000 Futures
1,771.50
-3.40(-0.19%)
Crude Oil
110.35
+0.46(+0.42%)
Gold
1,845.10
+3.90(+0.21%)

Advertisement

WEF 2022

Yahoo Finance is in Davos! Get the latest updates here

SMT Scharf AG (S4A.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

13.75

-0.15

(-1.08%)

At close: 05:36PM CEST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2022	-	-	-	-	-	-
May 25, 2022	-	-	-	-	-	-
May 24, 2022	14.15	14.40	14.15	14.40	14.40	5,679
May 23, 2022	14.00	14.10	14.00	14.00	14.00	3,170
May 20, 2022	13.80	13.80	13.75	13.75	13.75	383
May 19, 2022	13.95	13.95	13.95	13.95	13.95	-
May 18, 2022	14.10	14.10	13.85	13.95	13.95	353
May 17, 2022	13.90	14.20	13.90	13.95	13.95	4,158
May 16, 2022	13.80	13.85	13.50	13.85	13.85	2,516
May 13, 2022	13.30	13.30	13.30	13.30	13.30	-
May 12, 2022	14.00	14.00	13.30	13.30	13.30	10,704
May 11, 2022	12.65	13.90	12.55	13.85	13.85	6,550
May 10, 2022	12.30	12.70	12.30	12.55	12.55	1,074
May 09, 2022	12.50	12.50	12.15	12.15	12.15	295
May 06, 2022	12.20	12.20	12.20	12.20	12.20	-
May 05, 2022	12.20	12.20	12.20	12.20	12.20	356
May 04, 2022	11.90	12.85	11.90	12.20	12.20	6,469
May 03, 2022	10.95	11.70	10.95	11.70	11.70	4,539
May 02, 2022	10.95	10.95	10.90	10.90	10.90	504
Apr 29, 2022	11.00	11.00	10.80	10.95	10.95	1,936
Apr 28, 2022	11.15	11.50	11.15	11.15	11.15	2,230
Apr 27, 2022	11.20	11.20	11.20	11.20	11.20	-
Apr 26, 2022	11.20	11.20	11.20	11.20	11.20	-
Apr 25, 2022	11.10	11.10	10.90	10.95	10.95	461
Apr 22, 2022	11.00	11.00	11.00	11.00	11.00	-
Apr 21, 2022	11.00	11.00	11.00	11.00	11.00	-
Apr 20, 2022	11.10	11.10	11.00	11.00	11.00	283
Apr 19, 2022	11.05	11.05	11.05	11.05	11.05	-
Apr 14, 2022	11.00	11.00	11.00	11.00	11.00	-
Apr 13, 2022	11.10	11.10	11.05	11.05	11.05	100
Apr 12, 2022	11.25	11.25	11.05	11.05	11.05	1,297
Apr 11, 2022	11.50	11.50	11.40	11.40	11.40	1,017
Apr 08, 2022	10.90	11.50	10.80	11.35	11.35	7,794
Apr 07, 2022	10.80	10.80	10.80	10.80	10.80	1,000
Apr 06, 2022	11.00	11.00	10.80	10.80	10.80	1,548
Apr 05, 2022	11.15	11.15	11.15	11.15	11.15	-
Apr 04, 2022	11.15	11.15	11.15	11.15	11.15	-
Apr 01, 2022	11.15	11.15	11.15	11.15	11.15	-
Mar 31, 2022	11.00	11.20	11.00	11.20	11.20	1,410
Mar 30, 2022	10.90	10.90	10.90	10.90	10.90	-
Mar 29, 2022	11.15	11.15	10.90	10.90	10.90	1,695
Mar 28, 2022	11.10	11.20	11.10	11.20	11.20	288
Mar 25, 2022	11.00	11.00	11.00	11.00	11.00	1,495
Mar 24, 2022	10.90	10.95	10.75	10.90	10.90	1,347
Mar 23, 2022	10.80	11.00	10.75	10.80	10.80	4,985
Mar 22, 2022	10.90	10.90	10.90	10.90	10.90	-
Mar 21, 2022	10.70	10.85	10.70	10.85	10.85	1,733
Mar 18, 2022	10.70	10.80	10.70	10.80	10.80	2,000
Mar 17, 2022	11.00	11.00	10.70	10.75	10.75	5,385
Mar 16, 2022	11.05	11.05	10.85	11.00	11.00	2,550
Mar 15, 2022	10.95	10.95	10.95	10.95	10.95	-
Mar 14, 2022	11.25	11.25	11.00	11.00	11.00	465
Mar 11, 2022	10.80	11.25	10.80	11.20	11.20	2,395
Mar 10, 2022	10.50	11.10	10.50	10.80	10.80	2,948
Mar 09, 2022	10.10	10.70	10.05	10.45	10.45	1,718
Mar 08, 2022	10.20	10.20	10.20	10.20	10.20	100
Mar 07, 2022	10.25	10.30	9.92	10.10	10.10	2,845
Mar 04, 2022	10.60	10.90	10.40	10.45	10.45	1,420
Mar 03, 2022	10.70	10.85	10.50	10.60	10.60	1,040
Mar 02, 2022	10.80	10.80	10.80	10.80	10.80	-
Mar 01, 2022	11.10	11.30	10.70	10.75	10.75	3,863
Feb 28, 2022	10.60	10.95	10.50	10.95	10.95	3,598
Feb 25, 2022	10.55	10.70	10.40	10.70	10.70	2,477
Feb 24, 2022	11.10	11.10	10.30	10.65	10.65	3,408
Feb 23, 2022	11.35	11.35	11.15	11.15	11.15	3,867
Feb 22, 2022	10.65	11.70	10.65	11.35	11.35	10,453
Feb 21, 2022	12.40	12.40	11.90	11.90	11.90	2,174
Feb 18, 2022	12.45	12.45	12.15	12.40	12.40	1,668
Feb 17, 2022	12.75	12.75	12.30	12.60	12.60	4,587
Feb 16, 2022	12.65	12.65	12.55	12.55	12.55	450
Feb 15, 2022	12.85	12.85	12.50	12.55	12.55	1,529
Feb 14, 2022	12.70	12.70	12.40	12.70	12.70	1,300
Feb 11, 2022	13.00	13.30	12.85	12.95	12.95	5,470
Feb 10, 2022	13.00	13.00	12.90	12.90	12.90	728
Feb 09, 2022	12.90	13.20	12.50	13.10	13.10	6,715
Feb 08, 2022	12.90	12.95	12.90	12.95	12.95	1,000
Feb 07, 2022	12.55	12.80	12.55	12.80	12.80	1,233
Feb 04, 2022	12.55	12.55	12.55	12.55	12.55	400
Feb 03, 2022	12.85	12.95	12.45	12.55	12.55	3,541
Feb 02, 2022	12.55	12.75	12.55	12.70	12.70	816
Feb 01, 2022	12.55	12.55	12.50	12.50	12.50	584
Jan 31, 2022	12.65	12.65	12.50	12.65	12.65	1,149
Jan 28, 2022	12.95	12.95	12.85	12.85	12.85	110
Jan 27, 2022	12.60	13.00	12.60	13.00	13.00	1,149
Jan 26, 2022	12.55	12.70	12.50	12.60	12.60	773
Jan 25, 2022	12.35	12.35	12.30	12.35	12.35	150
Jan 24, 2022	13.35	13.35	12.35	12.40	12.40	4,116
Jan 21, 2022	13.50	13.50	13.20	13.25	13.25	1,384
Jan 20, 2022	13.75	13.75	13.60	13.70	13.70	367
Jan 19, 2022	13.65	13.65	13.65	13.65	13.65	19
Jan 18, 2022	13.75	13.75	13.55	13.55	13.55	644
Jan 17, 2022	13.85	13.85	13.85	13.85	13.85	-
Jan 14, 2022	13.80	13.80	13.80	13.80	13.80	-
Jan 13, 2022	13.75	13.75	13.75	13.75	13.75	-
Jan 12, 2022	13.45	13.75	13.40	13.75	13.75	1,266
Jan 11, 2022	13.65	13.65	13.40	13.55	13.55	1,470
Jan 10, 2022	13.70	13.70	13.70	13.70	13.70	-
Jan 07, 2022	13.85	13.85	13.60	13.60	13.60	752
Jan 06, 2022	14.10	14.10	13.75	13.85	13.85	3,098
Jan 05, 2022	14.15	14.45	14.15	14.45	14.45	419
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,902.00+4.25(+0.11%)

Dow Futures31,241.00+39.00(+0.12%)

Nasdaq Futures11,838.00-40.25(-0.34%)

Russell 2000 Futures1,771.50-3.40(-0.19%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Yahoo Finance is in Davos! Get the latest updates here

SMT Scharf AG (S4A.DE)

S&P Futures
3,902.00
+4.25(+0.11%)

Dow Futures
31,241.00
+39.00(+0.12%)

Nasdaq Futures
11,838.00
-40.25(-0.34%)

Russell 2000 Futures
1,771.50
-3.40(-0.19%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)