U.S. Markets closed

SHF Communication Technologies AG (S4K.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
2.712-0.043 (-1.561%)
At close: 5:36PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20172.792.802.712.712.71285
Aug 17, 20172.802.802.762.762.76468
Aug 16, 20172.732.732.732.732.73-
Aug 15, 20172.732.732.732.732.73-
Aug 14, 20172.702.732.702.732.73965
Aug 11, 20172.682.682.682.682.68-
Aug 10, 20172.672.682.652.682.68455
Aug 09, 20172.692.692.692.692.69-
Aug 08, 20172.692.692.692.692.69-
Aug 07, 20172.752.762.692.692.691,310
Aug 04, 20172.702.702.702.702.70-
Aug 03, 20172.702.702.702.702.70-
Aug 02, 20172.732.732.702.702.70500
Aug 01, 20172.702.702.642.642.643,585
Jul 31, 20172.782.782.782.782.78-
Jul 28, 20172.802.802.782.782.783,660
Jul 27, 20172.802.802.772.772.775,340
Jul 26, 20172.722.722.722.722.72-
Jul 25, 20172.802.802.722.722.72100
Jul 24, 20172.752.752.652.722.72240
Jul 21, 20172.722.722.722.722.723,468
Jul 20, 20172.752.792.622.732.73700
Jul 19, 20172.762.802.752.762.767,985
Jul 18, 20173.043.042.752.752.759,565
Jul 17, 20173.233.233.093.093.09650
Jul 14, 20173.033.053.033.053.05240
Jul 13, 20173.193.193.193.193.19-
Jul 12, 20173.193.193.193.193.19-
Jul 11, 20173.193.193.193.193.19-
Jul 10, 20173.193.193.193.193.19-
Jul 07, 20173.193.193.193.193.19-
Jul 06, 20173.193.193.193.193.19-
Jul 05, 20173.193.193.193.193.19-
Jul 04, 20173.193.193.193.193.19-
Jul 03, 20173.193.193.193.193.19-
Jun 30, 20173.193.193.193.193.19217
Jun 29, 20173.013.013.013.013.01258
Jun 28, 20173.163.163.033.033.031,250
Jun 27, 20173.163.163.163.163.16100
Jun 26, 20173.213.213.213.213.212,500
Jun 23, 20173.353.353.353.353.35-
Jun 22, 20173.353.353.353.353.35-
Jun 21, 20173.353.353.353.353.35921
Jun 20, 20173.263.263.263.263.26-
Jun 19, 20173.263.263.263.263.26300
Jun 16, 20173.403.403.403.403.40-
Jun 15, 20173.403.403.403.403.40-
Jun 15, 20170.13 Dividend
Jun 14, 20173.443.443.403.403.271,000
Jun 13, 20173.503.503.503.503.37-
Jun 12, 20173.503.503.503.503.37-
Jun 09, 20173.503.503.503.503.37-
Jun 08, 20173.503.503.503.503.371,000
Jun 07, 20173.553.553.553.553.41-
Jun 06, 20173.553.553.553.553.41275
Jun 05, 20173.613.613.613.613.47-
Jun 02, 20173.613.613.613.613.47-
Jun 01, 20173.613.613.613.613.47-
May 31, 20173.613.613.613.613.471,000
May 30, 20173.593.593.593.593.45-
May 29, 20173.593.593.593.593.45100
May 26, 20173.523.523.523.523.39800
May 25, 20173.563.563.563.563.42-
May 24, 20173.563.563.563.563.42-
May 23, 20173.563.563.563.563.42602
May 22, 20173.423.423.423.423.29-
May 19, 20173.423.423.423.423.29500
May 18, 20173.643.643.643.643.50-
May 17, 20173.643.643.643.643.50600
May 16, 20173.463.463.463.463.33-
May 15, 20173.463.463.463.463.33-
May 12, 20173.463.463.463.463.33-
May 11, 20173.463.463.463.463.33400
May 10, 20173.403.403.403.403.27-
May 09, 20173.403.403.403.403.27-
May 08, 20173.403.403.403.403.27-
May 05, 20173.403.403.403.403.27120
May 04, 20173.673.673.673.673.53-
May 03, 20173.673.673.673.673.53-
May 02, 20173.673.673.673.673.53-
Apr 28, 20173.673.673.673.673.53100
Apr 27, 20173.603.603.603.603.46-
Apr 26, 20173.603.603.603.603.46-
Apr 25, 20173.603.603.603.603.46-
Apr 24, 20173.603.603.603.603.46-
Apr 21, 20173.603.603.603.603.46200
Apr 20, 20173.633.633.533.533.39500
Apr 19, 20173.673.673.673.673.53-
Apr 18, 20173.673.673.673.673.53-
Apr 13, 20173.673.673.673.673.53-
Apr 12, 20173.533.673.533.673.53886
Apr 11, 20173.653.653.553.553.423,133
Apr 10, 20173.653.683.653.683.541,318
Apr 07, 20173.653.653.653.653.51-
Apr 06, 20173.803.803.653.653.512,300
Apr 05, 20173.653.793.653.703.561,128
Apr 04, 20173.633.633.633.633.491,000
Apr 03, 20173.603.603.603.603.46-
Mar 31, 20173.473.603.453.603.461,591
Mar 30, 20173.473.473.473.473.34591
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...