Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 26, 2022------
May 25, 2022------
May 24, 202214.1514.4014.1514.4014.405,679
May 23, 202214.0014.1014.0014.0014.003,170
May 20, 202213.8013.8013.7513.7513.75383
May 19, 202213.9513.9513.9513.9513.95-
May 18, 202214.1014.1013.8513.9513.95353
May 17, 202213.9014.2013.9013.9513.954,158
May 16, 202213.8013.8513.5013.8513.852,516
May 13, 202213.3013.3013.3013.3013.30-
May 12, 202214.0014.0013.3013.3013.3010,704
May 11, 202212.6513.9012.5513.8513.856,550
May 10, 202212.3012.7012.3012.5512.551,074
May 09, 202212.5012.5012.1512.1512.15295
May 06, 202212.2012.2012.2012.2012.20-
May 05, 202212.2012.2012.2012.2012.20356
May 04, 202211.9012.8511.9012.2012.206,469
May 03, 202210.9511.7010.9511.7011.704,539
May 02, 202210.9510.9510.9010.9010.90504
Apr 29, 202211.0011.0010.8010.9510.951,936
Apr 28, 202211.1511.5011.1511.1511.152,230
Apr 27, 202211.2011.2011.2011.2011.20-
Apr 26, 202211.2011.2011.2011.2011.20-
Apr 25, 202211.1011.1010.9010.9510.95461
Apr 22, 202211.0011.0011.0011.0011.00-
Apr 21, 202211.0011.0011.0011.0011.00-
Apr 20, 202211.1011.1011.0011.0011.00283
Apr 19, 202211.0511.0511.0511.0511.05-
Apr 14, 202211.0011.0011.0011.0011.00-
Apr 13, 202211.1011.1011.0511.0511.05100
Apr 12, 202211.2511.2511.0511.0511.051,297
Apr 11, 202211.5011.5011.4011.4011.401,017
Apr 08, 202210.9011.5010.8011.3511.357,794
Apr 07, 202210.8010.8010.8010.8010.801,000
Apr 06, 202211.0011.0010.8010.8010.801,548
Apr 05, 202211.1511.1511.1511.1511.15-
Apr 04, 202211.1511.1511.1511.1511.15-
Apr 01, 202211.1511.1511.1511.1511.15-
Mar 31, 202211.0011.2011.0011.2011.201,410
Mar 30, 202210.9010.9010.9010.9010.90-
Mar 29, 202211.1511.1510.9010.9010.901,695
Mar 28, 202211.1011.2011.1011.2011.20288
Mar 25, 202211.0011.0011.0011.0011.001,495
Mar 24, 202210.9010.9510.7510.9010.901,347
Mar 23, 202210.8011.0010.7510.8010.804,985
Mar 22, 202210.9010.9010.9010.9010.90-
Mar 21, 202210.7010.8510.7010.8510.851,733
Mar 18, 202210.7010.8010.7010.8010.802,000
Mar 17, 202211.0011.0010.7010.7510.755,385
Mar 16, 202211.0511.0510.8511.0011.002,550
Mar 15, 202210.9510.9510.9510.9510.95-
Mar 14, 202211.2511.2511.0011.0011.00465
Mar 11, 202210.8011.2510.8011.2011.202,395
Mar 10, 202210.5011.1010.5010.8010.802,948
Mar 09, 202210.1010.7010.0510.4510.451,718
Mar 08, 202210.2010.2010.2010.2010.20100
Mar 07, 202210.2510.309.9210.1010.102,845
Mar 04, 202210.6010.9010.4010.4510.451,420
Mar 03, 202210.7010.8510.5010.6010.601,040
Mar 02, 202210.8010.8010.8010.8010.80-
Mar 01, 202211.1011.3010.7010.7510.753,863
Feb 28, 202210.6010.9510.5010.9510.953,598
Feb 25, 202210.5510.7010.4010.7010.702,477
Feb 24, 202211.1011.1010.3010.6510.653,408
Feb 23, 202211.3511.3511.1511.1511.153,867
Feb 22, 202210.6511.7010.6511.3511.3510,453
Feb 21, 202212.4012.4011.9011.9011.902,174
Feb 18, 202212.4512.4512.1512.4012.401,668
Feb 17, 202212.7512.7512.3012.6012.604,587
Feb 16, 202212.6512.6512.5512.5512.55450
Feb 15, 202212.8512.8512.5012.5512.551,529
Feb 14, 202212.7012.7012.4012.7012.701,300
Feb 11, 202213.0013.3012.8512.9512.955,470
Feb 10, 202213.0013.0012.9012.9012.90728
Feb 09, 202212.9013.2012.5013.1013.106,715
Feb 08, 202212.9012.9512.9012.9512.951,000
Feb 07, 202212.5512.8012.5512.8012.801,233
Feb 04, 202212.5512.5512.5512.5512.55400
Feb 03, 202212.8512.9512.4512.5512.553,541
Feb 02, 202212.5512.7512.5512.7012.70816
Feb 01, 202212.5512.5512.5012.5012.50584
Jan 31, 202212.6512.6512.5012.6512.651,149
Jan 28, 202212.9512.9512.8512.8512.85110
Jan 27, 202212.6013.0012.6013.0013.001,149
Jan 26, 202212.5512.7012.5012.6012.60773
Jan 25, 202212.3512.3512.3012.3512.35150
Jan 24, 202213.3513.3512.3512.4012.404,116
Jan 21, 202213.5013.5013.2013.2513.251,384
Jan 20, 202213.7513.7513.6013.7013.70367
Jan 19, 202213.6513.6513.6513.6513.6519
Jan 18, 202213.7513.7513.5513.5513.55644
Jan 17, 202213.8513.8513.8513.8513.85-
Jan 14, 202213.8013.8013.8013.8013.80-
Jan 13, 202213.7513.7513.7513.7513.75-
Jan 12, 202213.4513.7513.4013.7513.751,266
Jan 11, 202213.6513.6513.4013.5513.551,470
Jan 10, 202213.7013.7013.7013.7013.70-
Jan 07, 202213.8513.8513.6013.6013.60752
Jan 06, 202214.1014.1013.7513.8513.853,098
Jan 05, 202214.1514.4514.1514.4514.45419
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement