SMA Solar Technology AG (S92.DE)

XETRA - XETRA Delayed Price. Currency in EUR

77.65

+0.75

(+0.98%)

At close: 05:35PM CET

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	77.00	78.60	76.50	77.65	77.65	52,095
Jan 26, 2023	76.70	78.15	75.65	76.90	76.90	61,530
Jan 25, 2023	76.65	76.95	74.85	76.50	76.50	95,449
Jan 24, 2023	77.40	78.90	76.35	76.95	76.95	82,457
Jan 23, 2023	78.05	78.95	76.25	77.70	77.70	48,273
Jan 20, 2023	77.65	78.45	76.15	77.45	77.45	168,152
Jan 19, 2023	77.70	80.10	77.40	78.40	78.40	92,228
Jan 18, 2023	79.35	80.25	77.60	78.50	78.50	82,214
Jan 17, 2023	77.55	79.40	74.80	79.05	79.05	129,506
Jan 16, 2023	78.20	78.80	76.20	78.10	78.10	80,445
Jan 13, 2023	78.05	79.40	76.85	78.20	78.20	105,408
Jan 12, 2023	78.50	78.90	72.20	78.65	78.65	214,649
Jan 11, 2023	70.50	79.40	70.20	78.75	78.75	595,720
Jan 10, 2023	68.05	69.35	67.15	68.75	68.75	74,287
Jan 09, 2023	65.50	68.60	65.50	68.50	68.50	90,965
Jan 06, 2023	63.30	65.65	62.75	65.25	65.25	68,099
Jan 05, 2023	62.80	63.80	62.50	63.20	63.20	61,227
Jan 04, 2023	63.80	64.95	63.00	63.55	63.55	68,863
Jan 03, 2023	63.15	65.75	63.15	63.80	63.80	59,918
Jan 02, 2023	66.70	67.45	62.30	63.55	63.55	147,253
Dec 30, 2022	66.90	67.75	66.50	66.85	66.85	35,956
Dec 29, 2022	65.90	67.10	65.60	66.85	66.85	66,609
Dec 28, 2022	67.70	67.75	65.55	66.05	66.05	58,238
Dec 27, 2022	68.90	69.50	67.90	68.10	68.10	46,402
Dec 23, 2022	68.85	69.85	67.10	67.85	67.85	95,210
Dec 22, 2022	70.00	70.85	69.10	69.10	69.10	129,981
Dec 21, 2022	68.25	70.15	68.15	69.60	69.60	144,142
Dec 20, 2022	67.05	69.75	66.65	67.75	67.75	74,379
Dec 19, 2022	65.05	71.25	65.00	68.05	68.05	212,151
Dec 16, 2022	67.50	68.25	64.50	65.20	65.20	296,750
Dec 15, 2022	67.00	68.40	66.40	68.10	68.10	96,787
Dec 14, 2022	65.80	68.15	65.10	67.55	67.55	103,700
Dec 13, 2022	66.90	68.85	64.90	66.25	66.25	174,931
Dec 12, 2022	68.00	68.90	66.05	67.10	67.10	88,539
Dec 09, 2022	68.05	68.80	66.30	68.45	68.45	131,021
Dec 08, 2022	65.65	68.20	65.55	67.75	67.75	93,774
Dec 07, 2022	65.10	66.00	63.75	65.60	65.60	114,226
Dec 06, 2022	64.20	66.95	63.85	65.95	65.95	136,876
Dec 05, 2022	64.05	65.20	63.60	64.80	64.80	75,916
Dec 02, 2022	64.75	65.65	62.45	64.65	64.65	84,665
Dec 01, 2022	64.15	65.60	64.10	65.20	65.20	173,745
Nov 30, 2022	58.65	63.40	58.45	63.05	63.05	268,963
Nov 29, 2022	60.50	60.50	57.85	58.30	58.30	97,125
Nov 28, 2022	59.75	60.95	59.40	60.35	60.35	90,391
Nov 25, 2022	60.15	60.85	59.35	60.55	60.55	98,698
Nov 24, 2022	59.30	60.60	59.15	60.60	60.60	76,342
Nov 23, 2022	59.00	60.40	58.85	59.80	59.80	96,748
Nov 22, 2022	56.10	59.10	55.30	58.75	58.75	95,561
Nov 21, 2022	59.80	59.85	55.55	56.05	56.05	119,285
Nov 18, 2022	58.40	60.00	58.20	60.00	60.00	194,167
Nov 17, 2022	56.25	58.10	55.55	57.90	57.90	198,186
Nov 16, 2022	56.00	57.45	55.75	56.00	56.00	115,470
Nov 15, 2022	55.85	56.60	54.25	56.25	56.25	120,933
Nov 14, 2022	55.70	56.65	54.95	55.45	55.45	68,929
Nov 11, 2022	57.00	58.45	55.05	55.05	55.05	144,964
Nov 10, 2022	54.25	56.85	51.10	56.85	56.85	207,831
Nov 09, 2022	56.20	56.95	55.25	56.75	56.75	86,852
Nov 08, 2022	54.95	56.65	54.50	56.10	56.10	189,224
Nov 07, 2022	51.25	53.85	51.15	53.75	53.75	151,725
Nov 04, 2022	50.05	51.60	50.05	51.55	51.55	79,891
Nov 03, 2022	48.60	50.30	47.78	49.78	49.78	90,697
Nov 02, 2022	50.95	51.00	48.98	49.38	49.38	88,291
Nov 01, 2022	49.80	51.45	49.50	50.60	50.60	86,471
Oct 31, 2022	51.70	51.95	48.02	49.04	49.04	152,350
Oct 28, 2022	48.12	51.80	48.10	51.10	51.10	237,155
Oct 27, 2022	42.46	48.80	41.80	48.24	48.24	311,958
Oct 26, 2022	40.60	42.94	40.28	42.76	42.76	136,289
Oct 25, 2022	40.50	40.96	39.12	40.70	40.70	74,463
Oct 24, 2022	40.50	40.94	38.70	40.20	40.20	126,617
Oct 21, 2022	40.30	41.24	38.90	40.90	40.90	354,836
Oct 20, 2022	40.44	41.10	39.10	41.00	41.00	78,042
Oct 19, 2022	41.30	41.56	39.88	40.86	40.86	72,362
Oct 18, 2022	41.00	41.86	40.38	41.24	41.24	76,202
Oct 17, 2022	40.00	40.92	39.30	40.32	40.32	110,938
Oct 14, 2022	41.20	41.54	39.96	40.00	40.00	124,417
Oct 13, 2022	40.60	40.86	38.42	40.68	40.68	178,088
Oct 12, 2022	41.68	42.38	40.60	41.00	41.00	59,004
Oct 11, 2022	41.42	42.10	40.90	41.92	41.92	66,493
Oct 10, 2022	41.98	43.06	41.48	41.96	41.96	84,178
Oct 07, 2022	44.66	44.92	42.42	42.94	42.94	99,402
Oct 06, 2022	45.80	46.56	44.10	45.14	45.14	115,279
Oct 05, 2022	49.06	49.24	45.12	45.46	45.46	95,787
Oct 04, 2022	48.38	49.78	47.38	49.32	49.32	119,076
Oct 03, 2022	46.56	47.48	45.98	47.30	47.30	67,436
Sep 30, 2022	48.30	48.30	46.04	48.00	48.00	109,176
Sep 29, 2022	49.52	50.50	47.90	48.00	48.00	80,157
Sep 28, 2022	49.80	50.05	47.68	49.46	49.46	89,242
Sep 27, 2022	49.26	51.30	49.26	50.05	50.05	84,695
Sep 26, 2022	46.92	49.44	46.80	48.78	48.78	91,974
Sep 23, 2022	50.45	50.45	47.70	47.80	47.80	123,809
Sep 22, 2022	51.20	52.45	50.40	50.40	50.40	73,689
Sep 21, 2022	51.70	53.15	51.35	53.05	53.05	73,848
Sep 20, 2022	53.00	53.65	51.05	52.05	52.05	52,118
Sep 19, 2022	51.75	52.90	51.50	52.45	52.45	36,995
Sep 16, 2022	52.90	52.90	50.95	51.95	51.95	161,104
Sep 15, 2022	54.15	54.90	53.30	53.60	53.60	51,055
Sep 14, 2022	53.00	54.90	52.70	54.25	54.25	108,495
Sep 13, 2022	52.60	54.80	52.20	53.00	53.00	102,615
Sep 12, 2022	54.95	55.00	51.85	52.60	52.60	112,013
Sep 09, 2022	54.05	55.15	54.05	54.60	54.60	70,162
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,927.60-2.40(-0.12%)

SMA Solar Technology AG (S92.DE)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,927.60
-2.40(-0.12%)