S92.F - SMA Solar Technology AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201924.1225.3424.1225.3425.34379
Jun 18, 201923.7823.7823.0823.0823.08230
Jun 17, 201924.7224.7223.8823.8823.88230
Jun 14, 201924.0424.7023.8024.7024.70817
Jun 13, 201923.0424.1023.0423.9023.90355
Jun 12, 201923.8223.8223.5423.5423.5420
Jun 11, 201922.5223.4822.5223.4223.42196
Jun 07, 201922.3422.3422.2622.2622.269
Jun 06, 201923.4623.4622.1622.1622.16349
Jun 05, 201923.7023.9823.7023.9823.98125
Jun 04, 201923.8223.8222.6222.8422.843,770
Jun 03, 201925.0025.0023.8623.8623.861,089
May 31, 201924.9025.5224.6625.1625.162,692
May 30, 201924.6025.1424.6025.1425.14906
May 29, 201923.3424.8223.2424.8224.823,296
May 28, 201921.7823.7821.7823.7823.781,260
May 27, 201922.4622.4621.4021.8621.861,222
May 24, 201918.9522.6218.9522.5022.506,727
May 23, 201918.8618.9318.7618.9318.93597
May 22, 201918.7918.7918.7918.7918.79-
May 21, 201918.3718.3718.3718.3718.37-
May 20, 201919.4319.4318.4918.4918.49694
May 17, 201919.4619.5219.4619.5219.52610
May 16, 201918.9819.3418.9819.3419.341,440
May 15, 201918.7018.9918.6118.9918.99925
May 14, 201918.4518.8218.4518.7918.792,523
May 13, 201919.2919.2918.0718.5918.591,050
May 10, 201920.5020.5019.0219.1519.15747
May 09, 201921.9622.5020.3020.3020.301,978
May 08, 201920.4021.8020.4021.5821.58850
May 07, 201920.4020.6420.4020.5420.541,150
May 06, 201920.8220.8220.6020.6020.60100
May 03, 201920.5821.4420.5821.2421.243,050
May 02, 201920.4020.8620.4020.6620.661,334
Apr 30, 201919.9720.1619.9720.1620.1615
Apr 29, 201920.5020.5020.4620.4620.46250
Apr 26, 201920.8620.8620.5420.5420.541,040
Apr 25, 201920.6820.9220.6820.9220.92110
Apr 24, 201920.6020.6020.6020.6020.60110
Apr 23, 201920.8020.8020.6020.6020.6065
Apr 18, 201920.1020.1019.9819.9819.98200
Apr 17, 201920.3420.3420.3420.3420.34-
Apr 16, 201919.6519.6519.6519.6519.65-
Apr 15, 201919.6719.7019.4419.4419.44259
Apr 12, 201919.3020.1419.3020.1420.14433
Apr 11, 201919.7719.7719.7719.7719.77-
Apr 10, 201920.2820.2820.1020.1020.10250
Apr 09, 201920.6620.6620.3820.3820.3850
Apr 08, 201921.6021.6021.2221.2621.261,327
Apr 05, 201919.9621.3219.9621.3221.321,638
Apr 04, 201920.3420.3419.9520.1820.18183
Apr 03, 201919.3320.5019.3320.3620.362,033
Apr 02, 201918.8019.3818.6519.2619.261,936
Apr 01, 201918.6218.9418.5918.9418.94645
Mar 29, 201918.5818.5817.6317.6317.631,352
Mar 28, 201921.0021.0018.5018.6618.668,423
Mar 27, 201922.1222.2822.1222.1222.12630
Mar 26, 201921.9422.3821.9422.2622.261,035
Mar 25, 201922.3022.4422.3022.4422.44500
Mar 22, 201923.2223.2223.2223.2223.22-
Mar 21, 201923.0023.2823.0023.2823.28709
Mar 20, 201923.0223.2423.0223.2423.2440
Mar 19, 201923.1423.1422.9422.9622.961,000
Mar 18, 201922.9023.3022.6623.3023.30960
Mar 15, 201922.6623.6622.6623.6623.66990
Mar 14, 201922.8022.8022.8022.8022.80250
Mar 13, 201922.5422.5422.5422.5422.54-
Mar 12, 201922.8422.9822.8422.9822.982,000
Mar 11, 201922.1422.9822.1422.9822.98700
Mar 08, 201922.3422.3421.8022.1222.12828
Mar 07, 201922.5022.5022.1222.1222.12315
Mar 06, 201922.8622.8622.8022.8022.802,000
Mar 05, 201922.8022.8022.8022.8022.80-
Mar 04, 201922.8623.0022.6222.7622.761,324
Mar 01, 201923.1223.5223.1223.1223.122,255
Feb 28, 201922.7023.4422.7023.1423.141,128
Feb 27, 201922.3022.7422.3022.5622.563,430
Feb 26, 201922.8022.8022.3822.3822.3830
Feb 25, 201923.3823.3822.9823.0823.08970
Feb 22, 201923.1623.4022.6023.4023.402,040
Feb 21, 201922.5223.6622.5222.7422.74310
Feb 20, 201921.7422.1621.5822.0422.041,250
Feb 19, 201921.5021.9021.1221.9021.902,893
Feb 18, 201921.6821.6821.3021.3021.301,250
Feb 15, 201921.0421.3421.0421.3021.3090
Feb 14, 201921.4221.5021.4221.5021.50900
Feb 13, 201921.6021.6021.5021.5021.50182
Feb 12, 201920.8621.4620.8621.4621.461,045
Feb 11, 201921.0821.0820.4620.4620.461,285
Feb 08, 201921.3421.5820.3820.3820.382,637
Feb 07, 201922.2222.2221.9221.9221.92312
Feb 06, 201921.0622.2221.0622.2222.221,430
Feb 05, 201921.5021.5020.9221.2821.281,940
Feb 04, 201922.2022.2020.8020.8020.803,013
Feb 01, 201921.7422.0621.7421.8621.86106
Jan 31, 201921.7022.1621.0022.1622.161,245
Jan 30, 201920.9421.5820.9020.9020.902,070
Jan 29, 201922.2022.2020.4020.4020.402,447
Jan 28, 201920.7422.9020.7422.3022.306,569
Jan 25, 201920.1220.9820.0620.7420.745,825
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...