S92.DE - SMA Solar Technology AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201838.1838.3037.2237.2437.2442,610
Jan 16, 201837.8838.8837.8637.8637.8652,181
Jan 15, 201838.5639.1637.7037.8037.8059,722
Jan 12, 201838.5438.9238.2638.4038.4030,373
Jan 11, 201837.9839.3837.9838.6438.6475,682
Jan 10, 201838.5038.6037.7238.1238.1251,034
Jan 09, 201838.2638.9238.1838.4838.4845,744
Jan 08, 201837.8438.4837.5038.3238.3245,677
Jan 05, 201838.1838.4037.5837.8237.8231,142
Jan 04, 201839.0039.0037.0638.1838.18106,310
Jan 03, 201837.5039.3637.4038.7038.70111,963
Jan 02, 201835.9937.7635.7037.4437.44131,415
Dec 29, 201735.8536.5135.8535.9935.9921,410
Dec 28, 201736.0036.5635.7235.7535.7543,657
Dec 27, 201735.3736.1734.7335.9635.9668,678
Dec 22, 201736.2636.3134.3935.3735.3786,509
Dec 21, 201736.0037.3135.8036.3736.3786,948
Dec 20, 201736.8037.0136.0136.0136.0153,492
Dec 19, 201737.0037.5536.7536.8736.8760,152
Dec 18, 201735.9037.4935.9037.0437.0487,268
Dec 15, 201735.4935.9535.0835.8435.8478,025
Dec 14, 201734.7136.1234.4535.7335.7359,272
Dec 13, 201734.5335.5534.3834.8034.8061,540
Dec 12, 201733.9634.8533.9234.6534.6539,549
Dec 11, 201735.1735.3133.6933.9233.9284,721
Dec 08, 201734.2835.2234.2835.0135.0152,876
Dec 07, 201733.9634.5433.9634.3534.3555,980
Dec 06, 201733.1134.1032.4833.9033.9078,996
Dec 05, 201733.4933.8533.1733.5033.5036,788
Dec 04, 201733.5334.0333.2533.4633.4674,327
Dec 01, 201733.8734.6032.9933.2433.24144,399
Nov 30, 201733.6034.5132.8133.5133.51140,056
Nov 29, 201734.7234.8833.5533.7833.78110,236
Nov 28, 201734.5035.2634.4434.6734.6749,225
Nov 27, 201733.8734.9433.8734.6034.6057,469
Nov 24, 201733.7234.1933.5134.0034.0050,918
Nov 23, 201733.8134.8133.4633.6933.6954,607
Nov 22, 201734.8535.5033.7733.9633.96114,856
Nov 21, 201734.3135.2634.0434.8534.8566,890
Nov 20, 201734.9534.9533.8334.3034.3080,276
Nov 17, 201735.2235.9035.2235.4935.4995,982
Nov 16, 201734.3535.3733.9935.1935.1977,236
Nov 15, 201734.6034.8333.7034.2834.2868,559
Nov 14, 201734.0834.9833.7434.8034.8098,718
Nov 13, 201733.6435.1133.6134.2834.28179,491
Nov 10, 201734.8034.8032.1334.0134.01366,225
Nov 09, 201738.5038.5033.9734.4634.46893,306
Nov 08, 201741.7041.9141.0241.6041.6093,177
Nov 07, 201740.9041.6640.5841.4041.40139,480
Nov 06, 201740.6941.2740.6041.0541.0565,193
Nov 03, 201740.4240.8440.2340.6940.6973,641
Nov 02, 201741.4941.7540.3340.6540.65162,259
Nov 01, 201739.8642.4039.8641.9441.94198,586
Oct 31, 201739.7939.7939.7939.7939.79-
Oct 30, 201739.1040.3439.1039.7939.79103,398
Oct 27, 201738.6039.6238.2139.0139.01120,711
Oct 26, 201737.6238.7137.3338.7138.7170,225
Oct 25, 201737.3538.8237.2237.9037.90161,065
Oct 24, 201737.1037.6736.9337.4237.4260,762
Oct 23, 201736.4437.4036.4437.2837.2850,427
Oct 20, 201735.8336.8235.5136.5136.5182,531
Oct 19, 201737.5038.3135.6735.8035.80172,672
Oct 18, 201737.6038.0837.3537.4937.4961,222
Oct 17, 201737.0337.7836.9937.5537.5572,347
Oct 16, 201737.1837.6636.6336.9936.9975,242
Oct 13, 201736.9437.4936.9437.1737.1737,135
Oct 12, 201736.8037.0636.2237.0537.0560,352
Oct 11, 201736.1036.9735.4736.8136.81136,650
Oct 10, 201735.4136.2035.1036.0536.0558,542
Oct 09, 201735.4335.9035.3035.5335.5343,573
Oct 06, 201735.6036.6034.9935.5035.50112,305
Oct 05, 201735.5935.5934.6435.5235.52145,281
Oct 04, 201734.1235.6733.7835.6135.61169,118
Oct 03, 201733.7833.7833.7833.7833.78-
Oct 02, 201733.0834.1133.0833.7833.78108,519
Sep 29, 201733.2833.6133.0033.1733.1733,972
Sep 28, 201733.1733.5233.0033.1733.1771,036
Sep 27, 201733.1333.2732.4432.9832.9890,418
Sep 26, 201733.4233.4932.7933.2033.2074,654
Sep 25, 201733.6033.7032.8533.5433.5494,585
Sep 22, 201733.1234.0033.1233.5633.56161,278
Sep 21, 201732.6433.5432.4833.4633.46133,597
Sep 20, 201732.4033.0332.0832.6032.60109,663
Sep 19, 201732.3332.7932.0232.3532.3599,173
Sep 18, 201732.4932.8132.2032.2132.21109,268
Sep 15, 201733.6833.9032.2432.3132.31232,110
Sep 14, 201734.5534.8533.4433.8633.86141,371
Sep 13, 201733.9734.5333.7534.4434.44133,896
Sep 12, 201735.6535.6534.1034.2134.21144,689
Sep 11, 201736.7036.7135.0335.6135.61218,518
Sep 08, 201737.0037.4836.1936.3536.35124,961
Sep 07, 201738.6338.6336.7537.0137.01154,558
Sep 06, 201738.5038.7638.0738.2638.2687,114
Sep 05, 201739.2239.2338.1038.4838.48118,138
Sep 04, 201739.1039.5638.2038.8438.84104,655
Sep 01, 201737.2839.6937.2439.2239.22251,084
Aug 31, 201735.7837.3935.6237.1937.19208,449
Aug 30, 201735.4035.5834.8535.5835.5849,057
Aug 29, 201734.6035.4234.0235.1035.10153,505
Aug 28, 201734.3234.9934.0734.7934.7957,407
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...