Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202377.0078.6076.5077.6577.6552,095
Jan 26, 202376.7078.1575.6576.9076.9061,530
Jan 25, 202376.6576.9574.8576.5076.5095,449
Jan 24, 202377.4078.9076.3576.9576.9582,457
Jan 23, 202378.0578.9576.2577.7077.7048,273
Jan 20, 202377.6578.4576.1577.4577.45168,152
Jan 19, 202377.7080.1077.4078.4078.4092,228
Jan 18, 202379.3580.2577.6078.5078.5082,214
Jan 17, 202377.5579.4074.8079.0579.05129,506
Jan 16, 202378.2078.8076.2078.1078.1080,445
Jan 13, 202378.0579.4076.8578.2078.20105,408
Jan 12, 202378.5078.9072.2078.6578.65214,649
Jan 11, 202370.5079.4070.2078.7578.75595,720
Jan 10, 202368.0569.3567.1568.7568.7574,287
Jan 09, 202365.5068.6065.5068.5068.5090,965
Jan 06, 202363.3065.6562.7565.2565.2568,099
Jan 05, 202362.8063.8062.5063.2063.2061,227
Jan 04, 202363.8064.9563.0063.5563.5568,863
Jan 03, 202363.1565.7563.1563.8063.8059,918
Jan 02, 202366.7067.4562.3063.5563.55147,253
Dec 30, 202266.9067.7566.5066.8566.8535,956
Dec 29, 202265.9067.1065.6066.8566.8566,609
Dec 28, 202267.7067.7565.5566.0566.0558,238
Dec 27, 202268.9069.5067.9068.1068.1046,402
Dec 23, 202268.8569.8567.1067.8567.8595,210
Dec 22, 202270.0070.8569.1069.1069.10129,981
Dec 21, 202268.2570.1568.1569.6069.60144,142
Dec 20, 202267.0569.7566.6567.7567.7574,379
Dec 19, 202265.0571.2565.0068.0568.05212,151
Dec 16, 202267.5068.2564.5065.2065.20296,750
Dec 15, 202267.0068.4066.4068.1068.1096,787
Dec 14, 202265.8068.1565.1067.5567.55103,700
Dec 13, 202266.9068.8564.9066.2566.25174,931
Dec 12, 202268.0068.9066.0567.1067.1088,539
Dec 09, 202268.0568.8066.3068.4568.45131,021
Dec 08, 202265.6568.2065.5567.7567.7593,774
Dec 07, 202265.1066.0063.7565.6065.60114,226
Dec 06, 202264.2066.9563.8565.9565.95136,876
Dec 05, 202264.0565.2063.6064.8064.8075,916
Dec 02, 202264.7565.6562.4564.6564.6584,665
Dec 01, 202264.1565.6064.1065.2065.20173,745
Nov 30, 202258.6563.4058.4563.0563.05268,963
Nov 29, 202260.5060.5057.8558.3058.3097,125
Nov 28, 202259.7560.9559.4060.3560.3590,391
Nov 25, 202260.1560.8559.3560.5560.5598,698
Nov 24, 202259.3060.6059.1560.6060.6076,342
Nov 23, 202259.0060.4058.8559.8059.8096,748
Nov 22, 202256.1059.1055.3058.7558.7595,561
Nov 21, 202259.8059.8555.5556.0556.05119,285
Nov 18, 202258.4060.0058.2060.0060.00194,167
Nov 17, 202256.2558.1055.5557.9057.90198,186
Nov 16, 202256.0057.4555.7556.0056.00115,470
Nov 15, 202255.8556.6054.2556.2556.25120,933
Nov 14, 202255.7056.6554.9555.4555.4568,929
Nov 11, 202257.0058.4555.0555.0555.05144,964
Nov 10, 202254.2556.8551.1056.8556.85207,831
Nov 09, 202256.2056.9555.2556.7556.7586,852
Nov 08, 202254.9556.6554.5056.1056.10189,224
Nov 07, 202251.2553.8551.1553.7553.75151,725
Nov 04, 202250.0551.6050.0551.5551.5579,891
Nov 03, 202248.6050.3047.7849.7849.7890,697
Nov 02, 202250.9551.0048.9849.3849.3888,291
Nov 01, 202249.8051.4549.5050.6050.6086,471
Oct 31, 202251.7051.9548.0249.0449.04152,350
Oct 28, 202248.1251.8048.1051.1051.10237,155
Oct 27, 202242.4648.8041.8048.2448.24311,958
Oct 26, 202240.6042.9440.2842.7642.76136,289
Oct 25, 202240.5040.9639.1240.7040.7074,463
Oct 24, 202240.5040.9438.7040.2040.20126,617
Oct 21, 202240.3041.2438.9040.9040.90354,836
Oct 20, 202240.4441.1039.1041.0041.0078,042
Oct 19, 202241.3041.5639.8840.8640.8672,362
Oct 18, 202241.0041.8640.3841.2441.2476,202
Oct 17, 202240.0040.9239.3040.3240.32110,938
Oct 14, 202241.2041.5439.9640.0040.00124,417
Oct 13, 202240.6040.8638.4240.6840.68178,088
Oct 12, 202241.6842.3840.6041.0041.0059,004
Oct 11, 202241.4242.1040.9041.9241.9266,493
Oct 10, 202241.9843.0641.4841.9641.9684,178
Oct 07, 202244.6644.9242.4242.9442.9499,402
Oct 06, 202245.8046.5644.1045.1445.14115,279
Oct 05, 202249.0649.2445.1245.4645.4695,787
Oct 04, 202248.3849.7847.3849.3249.32119,076
Oct 03, 202246.5647.4845.9847.3047.3067,436
Sep 30, 202248.3048.3046.0448.0048.00109,176
Sep 29, 202249.5250.5047.9048.0048.0080,157
Sep 28, 202249.8050.0547.6849.4649.4689,242
Sep 27, 202249.2651.3049.2650.0550.0584,695
Sep 26, 202246.9249.4446.8048.7848.7891,974
Sep 23, 202250.4550.4547.7047.8047.80123,809
Sep 22, 202251.2052.4550.4050.4050.4073,689
Sep 21, 202251.7053.1551.3553.0553.0573,848
Sep 20, 202253.0053.6551.0552.0552.0552,118
Sep 19, 202251.7552.9051.5052.4552.4536,995
Sep 16, 202252.9052.9050.9551.9551.95161,104
Sep 15, 202254.1554.9053.3053.6053.6051,055
Sep 14, 202253.0054.9052.7054.2554.25108,495
Sep 13, 202252.6054.8052.2053.0053.00102,615
Sep 12, 202254.9555.0051.8552.6052.60112,013
Sep 09, 202254.0555.1554.0554.6054.6070,162
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement