U.S. Markets closed

SHF Communication Technologies AG (S4K.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.75-0.01 (-0.29%)
At close: 5:29PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20172.762.762.752.752.75243
Jul 20, 20172.702.812.702.762.762,500
Jul 19, 20172.752.752.702.702.702,678
Jul 18, 20173.073.072.702.802.804,385
Jul 17, 20173.013.103.013.073.07-
Jul 14, 20173.013.013.013.013.01-
Jul 13, 20173.013.013.013.013.01-
Jul 12, 20173.053.063.013.013.01816
Jul 11, 20173.043.053.043.053.05-
Jul 10, 20173.023.043.023.043.04-
Jul 07, 20173.013.023.013.023.02-
Jul 06, 20173.043.053.043.053.05430
Jul 05, 20173.023.043.023.043.04-
Jul 04, 20173.043.053.023.023.0250
Jul 03, 20173.033.043.033.043.04-
Jun 30, 20173.013.133.013.033.031,713
Jun 29, 20173.043.053.013.013.01521
Jun 28, 20173.083.083.043.043.04630
Jun 27, 20173.083.193.073.083.081,700
Jun 26, 20173.193.193.093.093.092,647
Jun 23, 20173.193.193.193.193.19-
Jun 22, 20173.203.203.193.193.19-
Jun 21, 20173.163.213.163.203.20-
Jun 20, 20173.173.173.163.163.16-
Jun 19, 20173.323.323.223.223.22600
Jun 16, 20173.273.323.263.323.32-
Jun 15, 20173.303.303.273.273.27-
Jun 15, 20170.13 Dividend
Jun 14, 20173.343.363.303.303.17605
Jun 13, 20173.453.473.403.403.271,500
Jun 12, 20173.503.503.453.453.321,153
Jun 09, 20173.473.503.473.503.37-
Jun 08, 20173.513.513.463.473.3455
Jun 07, 20173.483.513.483.513.37-
Jun 06, 20173.523.523.483.483.34-
Jun 05, 20173.523.523.523.523.38-
Jun 02, 20173.513.523.513.523.38406
Jun 01, 20173.533.623.503.513.37615
May 31, 20173.523.533.523.533.39-
May 30, 20173.513.523.513.523.38-
May 29, 20173.513.513.513.513.37-
May 26, 20173.493.513.493.513.37-
May 25, 20173.483.493.483.493.35-
May 24, 20173.453.483.453.483.35-
May 23, 20173.453.453.453.453.32-
May 22, 20173.423.453.423.453.31-
May 19, 20173.393.423.393.423.28-
May 18, 20173.443.453.393.393.251,165
May 17, 20173.413.443.413.443.30-
May 16, 20173.453.463.413.413.271,160
May 15, 20173.463.473.423.453.311,160
May 12, 20173.433.463.433.463.33-
May 11, 20173.403.433.403.433.30-
May 10, 20173.503.503.373.403.27-
May 09, 20173.503.503.503.503.36-
May 08, 20173.423.563.423.503.36389
May 05, 20173.393.423.393.423.29-
May 04, 20173.513.523.393.393.26-
May 03, 20173.533.543.493.513.371,122
May 02, 20173.513.533.513.533.39-
Apr 28, 20173.483.513.483.513.37-
Apr 27, 20173.533.533.483.483.34170
Apr 26, 20173.533.533.533.533.39-
Apr 25, 20173.523.533.523.533.39-
Apr 24, 20173.533.553.523.523.38577
Apr 21, 20173.523.633.523.533.39760
Apr 20, 20173.533.633.523.523.38710
Apr 19, 20173.533.533.533.533.39-
Apr 18, 20173.533.533.533.533.39-
Apr 13, 20173.533.533.533.533.39-
Apr 12, 20173.533.533.533.533.39-
Apr 11, 20173.623.633.533.533.393,497
Apr 10, 20173.653.653.613.623.4722
Apr 07, 20173.643.653.643.653.50-
Apr 06, 20173.643.643.643.643.50-
Apr 05, 20173.553.703.553.643.50922
Apr 04, 20173.483.613.483.553.41300
Apr 03, 20173.413.483.413.483.34-
Mar 31, 20173.393.423.373.373.241,000
Mar 30, 20173.393.393.393.393.26-
Mar 29, 20173.393.393.393.393.26-
Mar 28, 20173.383.393.383.393.26-
Mar 27, 20173.383.383.383.383.25-
Mar 24, 20173.383.383.383.383.24-
Mar 23, 20173.353.423.353.383.241,090
Mar 22, 20173.403.413.353.353.22590
Mar 21, 20173.453.463.453.463.33400
Mar 20, 20173.493.503.453.453.311,152
Mar 17, 20173.483.493.483.493.36-
Mar 16, 20173.523.543.483.483.341,140
Mar 15, 20173.513.523.513.523.38-
Mar 14, 20173.513.513.513.513.37-
Mar 13, 20173.553.553.503.513.37188
Mar 10, 20173.543.553.543.553.41-
Mar 09, 20173.543.543.543.543.40-
Mar 08, 20173.533.543.533.543.40-
Mar 07, 20173.533.533.533.533.39-
Mar 06, 20173.553.553.533.533.39-
Mar 03, 20173.553.553.553.553.41-
Mar 02, 20173.553.553.553.553.41-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...