Frankfurt - Delayed Quote • EUR
SMA Solar Technology AG (S92.F)
As of 8:40 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 47.70 | 48.14 | 47.70 | 48.14 | 48.14 | 60 |
| Apr 25, 2024 | 48.74 | 49.02 | 48.74 | 49.02 | 49.02 | 185 |
| Apr 24, 2024 | 48.20 | 49.30 | 47.90 | 49.18 | 49.18 | 1,070 |
| Apr 23, 2024 | 47.20 | 48.90 | 47.20 | 48.90 | 48.90 | 250 |
| Apr 22, 2024 | 46.10 | 47.32 | 46.10 | 47.32 | 47.32 | 75 |
| Apr 19, 2024 | 46.78 | 46.78 | 45.86 | 45.88 | 45.88 | 352 |
| Apr 18, 2024 | 47.86 | 48.12 | 47.52 | 47.56 | 47.56 | 1,359 |
| Apr 17, 2024 | 46.94 | 46.94 | 46.52 | 46.52 | 46.52 | 55 |
| Apr 16, 2024 | 47.72 | 47.72 | 46.20 | 47.52 | 47.52 | 1,198 |
| Apr 15, 2024 | 49.20 | 49.20 | 47.82 | 48.00 | 48.00 | 1,386 |
| Apr 12, 2024 | 50.05 | 50.60 | 49.02 | 49.02 | 49.02 | 153 |
| Apr 11, 2024 | 50.25 | 50.60 | 49.70 | 50.05 | 50.05 | 168 |
| Apr 10, 2024 | 50.80 | 51.40 | 50.00 | 50.00 | 50.00 | 230 |
| Apr 9, 2024 | 49.76 | 51.30 | 49.76 | 50.85 | 50.85 | 458 |
| Apr 8, 2024 | 49.46 | 50.15 | 49.46 | 50.15 | 50.15 | 410 |
| Apr 5, 2024 | 51.05 | 51.05 | 49.98 | 50.15 | 50.15 | 516 |
| Apr 4, 2024 | 49.30 | 51.90 | 49.30 | 51.00 | 51.00 | 562 |
| Apr 3, 2024 | 50.25 | 50.25 | 48.80 | 49.40 | 49.40 | 250 |
| Apr 2, 2024 | 54.00 | 54.00 | 50.05 | 50.30 | 50.30 | 1,187 |
| Mar 28, 2024 | 57.05 | 57.05 | 53.55 | 53.85 | 53.85 | 383 |
| Mar 27, 2024 | 56.25 | 59.00 | 54.05 | 56.10 | 56.10 | 2,869 |
| Mar 26, 2024 | 53.75 | 54.50 | 53.45 | 54.50 | 54.50 | 684 |
| Mar 25, 2024 | 54.75 | 54.75 | 52.50 | 52.50 | 52.50 | 200 |
| Mar 22, 2024 | 53.95 | 54.85 | 53.95 | 54.85 | 54.85 | 151 |
| Mar 21, 2024 | 54.30 | 55.30 | 54.30 | 55.30 | 55.30 | 166 |
| Mar 20, 2024 | 54.60 | 54.80 | 53.25 | 54.60 | 54.60 | 2,055 |
| Mar 19, 2024 | 54.80 | 54.80 | 54.00 | 54.20 | 54.20 | 661 |
| Mar 18, 2024 | 54.90 | 54.90 | 54.35 | 54.55 | 54.55 | 260 |
| Mar 15, 2024 | 56.45 | 56.50 | 54.55 | 54.55 | 54.55 | 387 |
| Mar 14, 2024 | 57.35 | 57.95 | 56.35 | 56.40 | 56.40 | 176 |
| Mar 13, 2024 | 58.95 | 58.95 | 57.35 | 57.60 | 57.60 | 115 |
| Mar 12, 2024 | 58.05 | 60.60 | 58.05 | 59.10 | 59.10 | 315 |
| Mar 11, 2024 | 56.70 | 58.10 | 56.50 | 57.95 | 57.95 | 338 |
| Mar 8, 2024 | 57.15 | 58.15 | 57.05 | 57.05 | 57.05 | 108 |
| Mar 7, 2024 | 55.95 | 57.70 | 55.85 | 57.70 | 57.70 | 167 |
| Mar 6, 2024 | 55.05 | 57.30 | 55.05 | 55.70 | 55.70 | 157 |
| Mar 5, 2024 | 56.20 | 56.20 | 54.85 | 54.85 | 54.85 | 200 |
| Mar 4, 2024 | 59.00 | 60.05 | 56.75 | 56.95 | 56.95 | 2,107 |
| Mar 1, 2024 | 55.15 | 58.95 | 55.15 | 58.95 | 58.95 | 1,727 |
| Feb 29, 2024 | 50.55 | 56.60 | 50.30 | 55.55 | 55.55 | 3,603 |
| Feb 28, 2024 | 50.55 | 51.00 | 48.82 | 48.90 | 48.90 | 603 |
| Feb 27, 2024 | 49.34 | 50.30 | 48.82 | 50.30 | 50.30 | 506 |
| Feb 26, 2024 | 47.76 | 50.00 | 47.76 | 49.38 | 49.38 | 143 |
| Feb 23, 2024 | 49.46 | 49.46 | 47.66 | 48.10 | 48.10 | 197 |
| Feb 22, 2024 | 48.90 | 49.40 | 47.60 | 49.06 | 49.06 | 351 |
| Feb 21, 2024 | 50.00 | 50.10 | 48.00 | 48.92 | 48.92 | 3,928 |
| Feb 20, 2024 | 52.15 | 52.65 | 52.15 | 52.55 | 52.55 | 422 |
| Feb 19, 2024 | 53.90 | 53.90 | 52.35 | 52.35 | 52.35 | 561 |
| Feb 16, 2024 | 53.55 | 54.60 | 53.55 | 54.15 | 54.15 | 340 |
| Feb 15, 2024 | 54.85 | 54.85 | 53.30 | 53.30 | 53.30 | 421 |
| Feb 14, 2024 | 52.55 | 55.00 | 52.55 | 54.75 | 54.75 | 1,566 |
| Feb 13, 2024 | 54.55 | 54.80 | 52.80 | 52.95 | 52.95 | 2,419 |
| Feb 12, 2024 | 53.00 | 54.75 | 53.00 | 54.45 | 54.45 | 554 |
| Feb 9, 2024 | 52.90 | 52.95 | 52.30 | 52.30 | 52.30 | 120 |
| Feb 8, 2024 | 50.75 | 53.30 | 50.75 | 52.75 | 52.75 | 1,337 |
| Feb 7, 2024 | 48.20 | 51.30 | 47.90 | 51.05 | 51.05 | 2,051 |
| Feb 6, 2024 | 46.30 | 46.82 | 45.60 | 46.48 | 46.48 | 485 |
| Feb 5, 2024 | 47.80 | 47.80 | 46.94 | 47.08 | 47.08 | 373 |
| Feb 2, 2024 | 47.50 | 49.00 | 47.50 | 48.22 | 48.22 | 285 |
| Feb 1, 2024 | 47.62 | 47.74 | 46.80 | 47.44 | 47.44 | 406 |
| Jan 31, 2024 | 47.08 | 47.96 | 47.08 | 47.50 | 47.50 | 505 |
| Jan 30, 2024 | 48.32 | 48.32 | 47.16 | 47.22 | 47.22 | 70 |
| Jan 29, 2024 | 48.00 | 48.04 | 46.72 | 48.04 | 48.04 | 797 |
| Jan 26, 2024 | 47.40 | 48.10 | 47.40 | 48.00 | 48.00 | 924 |
| Jan 25, 2024 | 49.74 | 49.74 | 47.46 | 47.92 | 47.92 | 630 |
| Jan 24, 2024 | 49.00 | 50.70 | 49.00 | 50.70 | 50.70 | 2,221 |
| Jan 23, 2024 | 48.52 | 49.38 | 48.52 | 49.00 | 49.00 | 76 |
| Jan 22, 2024 | 47.00 | 48.20 | 46.82 | 48.20 | 48.20 | 285 |
| Jan 19, 2024 | 48.12 | 48.80 | 45.92 | 45.92 | 45.92 | 270 |
| Jan 18, 2024 | 45.64 | 48.40 | 45.64 | 48.02 | 48.02 | 491 |
| Jan 17, 2024 | 49.08 | 49.08 | 45.40 | 45.60 | 45.60 | 3,565 |
| Jan 16, 2024 | 50.90 | 50.90 | 48.78 | 49.52 | 49.52 | 1,446 |
| Jan 15, 2024 | 52.60 | 52.95 | 50.95 | 50.95 | 50.95 | 630 |
| Jan 12, 2024 | 54.05 | 54.05 | 52.50 | 52.50 | 52.50 | 190 |
| Jan 11, 2024 | 54.60 | 55.75 | 53.65 | 54.35 | 54.35 | 775 |
| Jan 10, 2024 | 55.45 | 55.45 | 54.20 | 54.20 | 54.20 | 110 |
| Jan 9, 2024 | 56.05 | 56.45 | 55.20 | 55.20 | 55.20 | 163 |
| Jan 8, 2024 | 56.35 | 56.40 | 55.05 | 56.20 | 56.20 | 2,624 |
| Jan 5, 2024 | 56.55 | 56.70 | 54.25 | 56.70 | 56.70 | 832 |
| Jan 4, 2024 | 56.25 | 56.50 | 56.25 | 56.40 | 56.40 | 734 |
| Jan 3, 2024 | 59.25 | 59.25 | 55.10 | 55.10 | 55.10 | 255 |
| Jan 2, 2024 | 60.40 | 60.60 | 59.35 | 59.35 | 59.35 | 259 |
| Dec 29, 2023 | 58.75 | 60.05 | 58.75 | 60.05 | 60.05 | 435 |
| Dec 28, 2023 | 59.30 | 60.20 | 58.65 | 59.00 | 59.00 | 510 |
| Dec 27, 2023 | 57.85 | 60.25 | 57.85 | 59.30 | 59.30 | 2,210 |
| Dec 22, 2023 | 58.00 | 58.00 | 57.50 | 57.80 | 57.80 | 145 |
| Dec 21, 2023 | 55.25 | 58.45 | 55.25 | 58.45 | 58.45 | 176 |
| Dec 20, 2023 | 53.80 | 57.00 | 53.80 | 55.30 | 55.30 | 1,302 |
| Dec 19, 2023 | 54.85 | 55.10 | 53.60 | 54.00 | 54.00 | 472 |
| Dec 18, 2023 | 58.45 | 59.55 | 52.60 | 55.05 | 55.05 | 2,004 |
| Dec 15, 2023 | 56.70 | 58.35 | 56.70 | 58.15 | 58.15 | 825 |
| Dec 14, 2023 | 53.05 | 58.00 | 53.05 | 57.00 | 57.00 | 1,452 |
| Dec 13, 2023 | 57.45 | 57.45 | 51.90 | 52.90 | 52.90 | 889 |
| Dec 12, 2023 | 59.95 | 59.95 | 57.30 | 57.40 | 57.40 | 750 |
| Dec 11, 2023 | 60.85 | 60.85 | 59.45 | 60.55 | 60.55 | 177 |
| Dec 8, 2023 | 61.35 | 62.80 | 61.00 | 61.40 | 61.40 | 1,109 |
| Dec 7, 2023 | 61.30 | 61.55 | 60.45 | 61.25 | 61.25 | 271 |
| Dec 6, 2023 | 61.20 | 62.35 | 60.80 | 61.35 | 61.35 | 1,360 |
| Dec 5, 2023 | 59.20 | 61.55 | 59.00 | 61.35 | 61.35 | 660 |
| Dec 4, 2023 | 57.15 | 59.90 | 57.15 | 59.40 | 59.40 | 168 |
| Dec 1, 2023 | 55.25 | 57.30 | 55.25 | 57.30 | 57.30 | 397 |
| Nov 30, 2023 | 55.00 | 55.30 | 54.25 | 55.30 | 55.30 | 190 |
| Nov 29, 2023 | 53.30 | 55.30 | 53.30 | 55.30 | 55.30 | 243 |
| Nov 28, 2023 | 54.05 | 54.05 | 53.50 | 53.50 | 53.50 | 40 |
| Nov 27, 2023 | 57.75 | 57.80 | 54.00 | 54.00 | 54.00 | 135 |
| Nov 24, 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 103 |
| Nov 23, 2023 | 58.25 | 58.85 | 56.80 | 57.60 | 57.60 | 596 |
| Nov 22, 2023 | 54.65 | 58.25 | 54.65 | 57.90 | 57.90 | 1,950 |
| Nov 21, 2023 | 55.00 | 55.80 | 54.00 | 55.00 | 55.00 | 492 |
| Nov 20, 2023 | 55.15 | 55.15 | 54.85 | 54.85 | 54.85 | 98 |
| Nov 17, 2023 | 57.15 | 57.15 | 56.35 | 56.90 | 56.90 | 68 |
| Nov 16, 2023 | 57.10 | 57.55 | 56.30 | 57.55 | 57.55 | 242 |
| Nov 15, 2023 | 56.55 | 58.30 | 56.00 | 57.45 | 57.45 | 1,039 |
| Nov 14, 2023 | 53.20 | 56.80 | 53.20 | 56.10 | 56.10 | 412 |
| Nov 13, 2023 | 53.75 | 54.55 | 53.75 | 54.00 | 54.00 | 291 |
| Nov 10, 2023 | 53.15 | 56.35 | 52.60 | 53.55 | 53.55 | 989 |
| Nov 9, 2023 | 56.00 | 56.00 | 49.32 | 53.15 | 53.15 | 5,059 |
| Nov 8, 2023 | 52.10 | 55.65 | 52.10 | 55.65 | 55.65 | 875 |
| Nov 7, 2023 | 54.05 | 54.05 | 51.85 | 52.05 | 52.05 | 979 |
| Nov 6, 2023 | 54.20 | 55.55 | 54.05 | 54.05 | 54.05 | 311 |
| Nov 3, 2023 | 54.05 | 55.50 | 54.05 | 54.20 | 54.20 | 570 |
| Nov 2, 2023 | 53.40 | 54.20 | 52.25 | 54.20 | 54.20 | 2,821 |
| Nov 1, 2023 | 57.45 | 57.45 | 54.80 | 54.80 | 54.80 | 115 |
| Oct 31, 2023 | 57.35 | 58.05 | 56.60 | 58.05 | 58.05 | 347 |
| Oct 30, 2023 | 55.95 | 57.40 | 55.95 | 57.40 | 57.40 | 358 |
| Oct 27, 2023 | 56.60 | 57.80 | 55.55 | 56.80 | 56.80 | 3,173 |
| Oct 26, 2023 | 57.20 | 58.50 | 57.20 | 58.25 | 58.25 | 170 |
| Oct 25, 2023 | 58.85 | 58.85 | 57.55 | 58.10 | 58.10 | 79 |
| Oct 24, 2023 | 58.60 | 59.35 | 58.60 | 59.25 | 59.25 | 783 |
| Oct 23, 2023 | 58.50 | 59.55 | 57.60 | 57.60 | 57.60 | 515 |
| Oct 20, 2023 | 62.30 | 62.60 | 53.90 | 60.00 | 60.00 | 3,641 |
| Oct 19, 2023 | 65.00 | 65.75 | 65.00 | 65.50 | 65.50 | 41 |
| Oct 18, 2023 | 66.00 | 66.10 | 65.80 | 65.80 | 65.80 | 132 |
| Oct 17, 2023 | 64.75 | 66.35 | 64.60 | 66.35 | 66.35 | 241 |
| Oct 16, 2023 | 63.65 | 65.05 | 63.65 | 65.05 | 65.05 | 90 |
| Oct 13, 2023 | 64.05 | 64.05 | 62.40 | 63.75 | 63.75 | 98 |
| Oct 12, 2023 | 66.40 | 67.00 | 64.05 | 64.50 | 64.50 | 850 |
| Oct 11, 2023 | 65.20 | 66.10 | 65.10 | 65.45 | 65.45 | 615 |
| Oct 10, 2023 | 63.25 | 65.30 | 63.00 | 65.00 | 65.00 | 301 |
| Oct 9, 2023 | 60.60 | 63.00 | 60.60 | 63.00 | 63.00 | 864 |
| Oct 6, 2023 | 59.70 | 62.00 | 59.00 | 61.35 | 61.35 | 1,112 |
| Oct 5, 2023 | 66.00 | 66.00 | 60.35 | 60.60 | 60.60 | 3,273 |
| Oct 4, 2023 | 54.75 | 67.25 | 54.00 | 67.25 | 67.25 | 1,667 |
| Oct 3, 2023 | 57.55 | 57.70 | 54.70 | 55.45 | 55.45 | 3,015 |
| Oct 2, 2023 | 61.45 | 61.45 | 57.90 | 57.90 | 57.90 | 415 |
| Sep 29, 2023 | 62.05 | 62.90 | 61.85 | 61.85 | 61.85 | 149 |
| Sep 28, 2023 | 60.00 | 62.60 | 60.00 | 62.60 | 62.60 | 246 |
| Sep 27, 2023 | 59.65 | 61.00 | 59.65 | 60.35 | 60.35 | 226 |
| Sep 26, 2023 | 62.60 | 62.60 | 59.35 | 59.55 | 59.55 | 1,726 |
| Sep 25, 2023 | 61.55 | 63.10 | 61.55 | 63.10 | 63.10 | 282 |
| Sep 22, 2023 | 61.60 | 62.45 | 61.60 | 61.70 | 61.70 | 188 |
| Sep 21, 2023 | 62.80 | 63.20 | 61.60 | 61.60 | 61.60 | 934 |
| Sep 20, 2023 | 62.55 | 64.45 | 62.35 | 63.95 | 63.95 | 175 |
| Sep 19, 2023 | 62.70 | 63.90 | 61.95 | 62.30 | 62.30 | 758 |
| Sep 18, 2023 | 66.35 | 66.35 | 62.90 | 62.90 | 62.90 | 1,385 |
| Sep 15, 2023 | 68.60 | 68.60 | 67.20 | 68.30 | 68.30 | 431 |
| Sep 14, 2023 | 67.20 | 68.80 | 67.00 | 68.80 | 68.80 | 35 |
| Sep 13, 2023 | 66.30 | 67.85 | 66.30 | 67.45 | 67.45 | 155 |
| Sep 12, 2023 | 67.30 | 67.80 | 66.35 | 67.80 | 67.80 | 787 |
| Sep 11, 2023 | 68.35 | 68.95 | 67.05 | 67.05 | 67.05 | 992 |
| Sep 8, 2023 | 69.65 | 69.65 | 67.70 | 68.30 | 68.30 | 321 |
| Sep 7, 2023 | 68.80 | 71.05 | 68.00 | 69.10 | 69.10 | 1,303 |
| Sep 6, 2023 | 71.15 | 71.15 | 68.95 | 68.95 | 68.95 | 1,210 |
| Sep 5, 2023 | 73.00 | 73.00 | 71.00 | 71.70 | 71.70 | 583 |
| Sep 4, 2023 | 73.65 | 73.95 | 73.25 | 73.25 | 73.25 | 120 |
| Sep 1, 2023 | 74.10 | 74.80 | 73.45 | 73.45 | 73.45 | 526 |
| Aug 31, 2023 | 74.30 | 74.30 | 74.05 | 74.05 | 74.05 | 135 |
| Aug 30, 2023 | 75.85 | 76.55 | 74.40 | 74.40 | 74.40 | 114 |
| Aug 29, 2023 | 73.80 | 76.00 | 73.80 | 76.00 | 76.00 | 374 |
| Aug 28, 2023 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 130 |
| Aug 25, 2023 | 73.45 | 75.30 | 73.45 | 75.30 | 75.30 | 34 |
| Aug 24, 2023 | 73.50 | 75.00 | 73.50 | 73.65 | 73.65 | 483 |
| Aug 23, 2023 | 74.55 | 74.55 | 72.65 | 73.60 | 73.60 | 437 |
| Aug 22, 2023 | 73.90 | 74.65 | 73.45 | 74.25 | 74.25 | 354 |
| Aug 21, 2023 | 73.00 | 73.50 | 72.70 | 72.70 | 72.70 | 181 |
| Aug 18, 2023 | 72.60 | 73.65 | 72.50 | 72.90 | 72.90 | 1,708 |
| Aug 17, 2023 | 75.00 | 75.00 | 72.65 | 72.80 | 72.80 | 1,377 |
| Aug 16, 2023 | 75.00 | 75.95 | 74.35 | 75.95 | 75.95 | 676 |
| Aug 15, 2023 | 78.15 | 78.25 | 74.00 | 74.35 | 74.35 | 1,015 |
| Aug 14, 2023 | 77.10 | 78.45 | 75.00 | 77.90 | 77.90 | 1,304 |
| Aug 11, 2023 | 76.45 | 78.00 | 75.85 | 76.70 | 76.70 | 354 |
| Aug 10, 2023 | 89.70 | 89.70 | 69.70 | 76.60 | 76.60 | 7,919 |
| Aug 9, 2023 | 83.30 | 85.10 | 82.35 | 83.85 | 83.85 | 1,732 |
| Aug 8, 2023 | 84.35 | 84.35 | 83.00 | 83.25 | 83.25 | 638 |
| Aug 7, 2023 | 86.05 | 86.05 | 84.65 | 84.70 | 84.70 | 2,241 |
| Aug 4, 2023 | 84.55 | 86.80 | 84.55 | 85.75 | 85.75 | 564 |
| Aug 3, 2023 | 83.05 | 84.90 | 83.05 | 84.30 | 84.30 | 431 |
| Aug 2, 2023 | 86.90 | 86.90 | 82.05 | 83.60 | 83.60 | 2,226 |
| Aug 1, 2023 | 86.00 | 88.05 | 86.00 | 87.75 | 87.75 | 219 |
| Jul 31, 2023 | 86.90 | 87.15 | 85.60 | 86.85 | 86.85 | 429 |
| Jul 28, 2023 | 87.35 | 87.55 | 85.50 | 86.80 | 86.80 | 694 |
| Jul 27, 2023 | 89.35 | 89.35 | 87.15 | 88.55 | 88.55 | 437 |
| Jul 26, 2023 | 91.00 | 91.30 | 88.65 | 89.80 | 89.80 | 968 |
| Jul 25, 2023 | 88.10 | 90.65 | 86.95 | 90.65 | 90.65 | 575 |
| Jul 24, 2023 | 89.80 | 89.80 | 86.30 | 88.55 | 88.55 | 780 |
| Jul 21, 2023 | 88.45 | 90.20 | 88.45 | 90.20 | 90.20 | 627 |
| Jul 20, 2023 | 89.25 | 89.90 | 87.70 | 87.75 | 87.75 | 471 |
| Jul 19, 2023 | 91.10 | 91.10 | 90.00 | 90.00 | 90.00 | 247 |
| Jul 18, 2023 | 90.15 | 91.80 | 90.15 | 91.55 | 91.55 | 745 |
| Jul 17, 2023 | 88.75 | 90.50 | 87.85 | 90.50 | 90.50 | 886 |
| Jul 14, 2023 | 90.15 | 90.90 | 87.70 | 89.10 | 89.10 | 1,207 |
| Jul 13, 2023 | 91.70 | 92.50 | 89.75 | 91.15 | 91.15 | 3,961 |
| Jul 12, 2023 | 94.60 | 95.70 | 91.90 | 93.35 | 93.35 | 1,523 |
| Jul 11, 2023 | 95.90 | 96.60 | 93.85 | 94.45 | 94.45 | 1,814 |
| Jul 10, 2023 | 97.65 | 97.65 | 94.40 | 95.75 | 95.75 | 845 |
| Jul 7, 2023 | 102.70 | 102.70 | 94.70 | 98.00 | 98.00 | 3,097 |
| Jul 6, 2023 | 107.20 | 108.50 | 102.90 | 103.80 | 103.80 | 729 |
| Jul 5, 2023 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 420 |
| Jul 4, 2023 | 107.30 | 110.30 | 107.30 | 109.80 | 109.80 | 417 |
| Jul 3, 2023 | 111.40 | 112.20 | 106.00 | 107.00 | 107.00 | 1,762 |
| Jun 30, 2023 | 105.80 | 112.00 | 105.50 | 111.00 | 111.00 | 3,740 |
| Jun 29, 2023 | 105.50 | 106.60 | 104.80 | 105.90 | 105.90 | 1,690 |
| Jun 28, 2023 | 102.50 | 105.70 | 102.50 | 105.10 | 105.10 | 1,149 |
| Jun 27, 2023 | 102.60 | 104.00 | 101.70 | 102.90 | 102.90 | 1,484 |
| Jun 26, 2023 | 101.00 | 103.70 | 101.00 | 103.10 | 103.10 | 4,459 |
| Jun 23, 2023 | 86.75 | 104.30 | 83.30 | 100.30 | 100.30 | 3,802 |
| Jun 22, 2023 | 84.05 | 87.60 | 83.95 | 87.50 | 87.50 | 260 |
| Jun 21, 2023 | 83.70 | 85.55 | 82.70 | 85.15 | 85.15 | 914 |
| Jun 20, 2023 | 87.30 | 87.30 | 83.70 | 83.70 | 83.70 | 797 |
| Jun 19, 2023 | 89.00 | 89.35 | 87.40 | 87.40 | 87.40 | 225 |
| Jun 16, 2023 | 87.25 | 90.20 | 87.05 | 88.65 | 88.65 | 793 |
| Jun 15, 2023 | 85.75 | 87.30 | 85.00 | 87.00 | 87.00 | 320 |
| Jun 14, 2023 | 87.05 | 87.05 | 85.60 | 85.90 | 85.90 | 533 |
| Jun 13, 2023 | 87.15 | 88.60 | 85.75 | 87.40 | 87.40 | 652 |
| Jun 12, 2023 | 87.15 | 87.15 | 85.95 | 87.00 | 87.00 | 371 |
| Jun 9, 2023 | 86.20 | 87.70 | 86.00 | 86.95 | 86.95 | 890 |
| Jun 8, 2023 | 83.30 | 86.15 | 82.20 | 85.95 | 85.95 | 1,862 |
| Jun 7, 2023 | 86.35 | 86.50 | 83.55 | 83.70 | 83.70 | 1,912 |
| Jun 6, 2023 | 92.05 | 92.15 | 86.30 | 86.65 | 86.65 | 3,383 |
| Jun 5, 2023 | 96.10 | 96.60 | 90.30 | 92.85 | 92.85 | 1,708 |
| Jun 2, 2023 | 101.90 | 101.90 | 95.25 | 96.45 | 96.45 | 1,156 |
| Jun 1, 2023 | 100.10 | 102.10 | 100.10 | 102.10 | 102.10 | 348 |
| May 31, 2023 | 99.25 | 101.90 | 98.00 | 100.50 | 100.50 | 636 |
| May 30, 2023 | 100.60 | 101.30 | 99.75 | 99.75 | 99.75 | 160 |
| May 29, 2023 | 102.90 | 102.90 | 100.60 | 101.10 | 101.10 | 135 |
| May 26, 2023 | 100.50 | 103.60 | 100.50 | 101.80 | 101.80 | 649 |
| May 25, 2023 | 101.00 | 101.30 | 100.00 | 100.00 | 100.00 | 243 |
| May 24, 2023 | 101.40 | 101.40 | 100.00 | 100.70 | 100.70 | 96 |
| May 23, 2023 | 100.50 | 102.20 | 100.50 | 101.70 | 101.70 | 158 |
| May 22, 2023 | 105.10 | 105.10 | 100.90 | 100.90 | 100.90 | 847 |
| May 19, 2023 | 103.30 | 105.30 | 103.30 | 105.10 | 105.10 | 694 |
| May 18, 2023 | 103.30 | 103.50 | 103.10 | 103.20 | 103.20 | 560 |
| May 17, 2023 | 104.40 | 104.40 | 102.50 | 103.40 | 103.40 | 286 |
| May 16, 2023 | 101.00 | 104.60 | 101.00 | 103.80 | 103.80 | 748 |
| May 15, 2023 | 99.45 | 103.90 | 99.45 | 100.90 | 100.90 | 941 |
| May 12, 2023 | 101.40 | 102.10 | 97.00 | 99.30 | 99.30 | 4,839 |
| May 11, 2023 | 109.30 | 111.00 | 99.50 | 101.70 | 101.70 | 5,674 |
| May 10, 2023 | 107.00 | 109.90 | 106.20 | 109.90 | 109.90 | 1,076 |
| May 9, 2023 | 107.40 | 107.40 | 104.80 | 106.20 | 106.20 | 381 |
| May 8, 2023 | 106.50 | 108.70 | 104.30 | 106.80 | 106.80 | 2,231 |
| May 5, 2023 | 102.00 | 106.60 | 102.00 | 106.10 | 106.10 | 2,106 |
| May 4, 2023 | 97.30 | 101.70 | 96.50 | 101.70 | 101.70 | 1,455 |
| May 3, 2023 | 98.25 | 99.20 | 96.60 | 97.50 | 97.50 | 392 |
| May 2, 2023 | 97.20 | 98.90 | 97.20 | 98.15 | 98.15 | 187 |
| Apr 28, 2023 | 101.20 | 101.20 | 96.95 | 97.80 | 97.80 | 1,380 |
| Apr 27, 2023 | 100.00 | 102.00 | 99.00 | 102.00 | 102.00 | 2,170 |
| Apr 26, 2023 | 105.10 | 105.10 | 99.15 | 99.15 | 99.15 | 2,204 |
Related Tickers
002459.SZ JA Solar Technology Co., Ltd.
14.47
+3.06%
E0P.DE Enphase Energy, Inc.
95.31
-5.97%
HRPK.DE 7C Solarparken AG
3.1350
+0.64%
MBTN.SW Meyer Burger Technology AG
0.0105
+1.94%
CSIQ Canadian Solar Inc.
14.50
-3.07%
JKS JinkoSolar Holding Co., Ltd.
23.09
-0.35%
NOVA Sunnova Energy International Inc.
3.6800
-6.36%
SEDG SolarEdge Technologies, Inc.
56.61
-2.16%
SPWR SunPower Corporation
1.8800
-3.09%
ENPH Enphase Energy, Inc.
107.83
+0.62%