SOW.DE - Software Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201933.5133.7133.0033.2333.23187,793
Apr 17, 201933.0033.6733.0033.4933.49242,763
Apr 16, 201932.2833.0531.9233.0033.00517,311
Apr 15, 201930.6332.0230.5031.9631.96368,817
Apr 12, 201931.0231.2830.5030.5630.56603,530
Apr 11, 201930.7830.9630.5130.9030.90276,666
Apr 10, 201930.8030.8030.4730.6530.65317,474
Apr 09, 201931.2131.4730.7430.7530.75204,694
Apr 08, 201931.2531.4731.0431.4731.47162,136
Apr 05, 201931.4531.6431.2131.3631.36264,929
Apr 04, 201931.7032.3131.1031.4231.42401,296
Apr 03, 201930.4030.8830.2430.8830.88357,358
Apr 02, 201930.2530.6030.1130.2430.24158,302
Apr 01, 201930.2030.6330.0530.1930.19204,158
Mar 29, 201930.1330.2629.8030.1530.15249,748
Mar 28, 201930.1130.3929.8229.8829.88167,937
Mar 27, 201930.2230.5929.9930.0030.00209,554
Mar 26, 201930.0130.2429.7130.1130.11150,300
Mar 25, 201929.7030.0029.4129.8429.84218,842
Mar 22, 201930.6030.7029.8029.8829.88305,480
Mar 21, 201930.6130.9530.4630.5630.56213,582
Mar 20, 201931.1031.6530.7530.7530.75355,320
Mar 19, 201931.3931.3930.3931.1031.10368,395
Mar 18, 201933.0133.5231.1831.2231.22567,565
Mar 15, 201931.7632.8531.7632.7032.701,312,201
Mar 14, 201932.4932.5531.4531.8631.86273,103
Mar 13, 201932.3932.4232.0132.4132.41157,593
Mar 12, 201932.2332.4731.7932.1832.18216,230
Mar 11, 201931.9032.1331.4932.0832.08153,847
Mar 08, 201931.5931.8931.1531.7731.77171,876
Mar 07, 201932.6932.6931.4031.5931.59364,551
Mar 06, 201932.6432.9832.6432.8232.82136,241
Mar 05, 201933.0433.0432.2032.7432.74182,023
Mar 04, 201933.1133.3733.0733.0733.07137,006
Mar 01, 201932.6032.9832.2032.8632.86225,737
Feb 28, 201932.0132.3131.9432.1532.15151,702
Feb 27, 201932.4032.4031.8532.1732.17130,488
Feb 26, 201932.3032.4832.0432.2932.2986,557
Feb 25, 201932.2432.4832.1032.3332.33140,790
Feb 22, 201932.1432.4732.0232.2332.23123,636
Feb 21, 201932.2432.3632.0332.2432.24181,751
Feb 20, 201932.3532.4431.9632.1032.10212,625
Feb 19, 201932.5532.8432.1632.2532.25152,835
Feb 18, 201932.3932.5632.1532.5032.50105,846
Feb 15, 201932.4132.4732.1332.2832.28120,668
Feb 14, 201932.0132.8731.8832.2032.20294,860
Feb 13, 201932.0632.3431.9132.0132.01357,396
Feb 12, 201932.1632.1631.6931.8631.86230,870
Feb 11, 201932.3832.3831.6631.7331.73320,967
Feb 08, 201932.6232.8831.8331.9631.96399,263
Feb 07, 201933.6434.0032.7432.7932.79275,662
Feb 06, 201934.1134.3033.9333.9333.93249,979
Feb 05, 201933.0434.3032.9234.2034.20226,853
Feb 04, 201932.7233.3032.7032.7932.79205,670
Feb 01, 201931.6533.5031.4832.6732.67412,111
Jan 31, 201932.1032.4830.4631.7031.70846,385
Jan 30, 201933.6834.1333.3833.6633.66132,999
Jan 29, 201933.0534.0632.8233.9033.90230,929
Jan 28, 201935.1835.2232.6732.8432.84280,121
Jan 25, 201933.5134.3833.5134.1134.11163,819
Jan 24, 201932.7333.4432.7333.4433.44143,765
Jan 23, 201932.6833.4532.5833.1133.11111,884
Jan 22, 201933.0433.1132.6432.9232.9284,144
Jan 21, 201933.4133.4132.9533.0733.0779,428
Jan 18, 201932.5033.2332.3933.2333.23133,057
Jan 17, 201932.3132.6231.8732.6132.61118,723
Jan 16, 201932.3633.0332.3632.6632.66179,527
Jan 15, 201931.8932.4531.6332.4232.42224,877
Jan 14, 201932.1032.1031.4731.7731.77147,576
Jan 11, 201932.5532.5531.9932.1632.16125,857
Jan 10, 201932.0732.6231.8732.3332.33156,942
Jan 09, 201932.1932.6131.2032.2932.29279,099
Jan 08, 201931.6632.8431.0532.4332.43257,980
Jan 07, 201931.7231.7931.0131.4531.45238,249
Jan 04, 201930.3931.5330.3931.4531.45181,996
Jan 03, 201930.5030.7530.1030.2830.28200,772
Jan 02, 201931.5331.5330.6730.8030.80157,061
Dec 28, 201830.9231.6230.9131.5931.5959,421
Dec 27, 201830.9831.3130.4330.9130.91211,823
Dec 21, 201830.7531.3930.6930.8330.83253,047
Dec 20, 201831.0031.2830.8630.8630.86203,401
Dec 19, 201831.0031.6230.8331.5431.54167,778
Dec 18, 201831.0631.4630.8231.0531.05209,791
Dec 17, 201831.8831.9831.0831.1931.19207,638
Dec 14, 201832.5632.6231.9632.0132.01193,824
Dec 13, 201832.9233.1132.3232.8332.83250,090
Dec 12, 201832.9232.9232.4832.6632.66280,765
Dec 11, 201832.6733.1832.3332.5032.50197,872
Dec 10, 201832.5032.6232.0632.1232.12201,739
Dec 07, 201832.9333.7132.5832.5832.58275,654
Dec 06, 201834.6134.6832.4432.6932.69565,445
Dec 05, 201835.7935.7934.6235.3535.35261,018
Dec 04, 201836.5836.6635.8535.9635.96189,939
Dec 03, 201836.8037.2636.3536.4036.40208,046
Nov 30, 201836.9436.9736.0336.0336.03208,991
Nov 29, 201838.0038.0036.7436.7436.74173,165
Nov 28, 201837.1437.4937.0337.3737.37113,986
Nov 27, 201837.4037.4836.8437.1737.17160,797
Nov 26, 201837.4637.5536.8637.5037.50166,807
Nov 23, 201836.8037.4736.6937.3637.36113,717
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...