U.S. Markets open in 29 mins.

Splendid Medien AG (SPM.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
1.6150.000 (0.000%)
As of 5:36PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20171.621.621.621.621.621
Sep 18, 20171.621.621.621.621.62-
Sep 15, 20171.601.621.601.621.621
Sep 14, 20171.601.671.601.631.631,802
Sep 13, 20171.651.651.651.651.651,511
Sep 12, 20171.631.631.591.591.5916,337
Sep 11, 20171.631.631.611.611.615,240
Sep 08, 20171.601.631.601.631.63300
Sep 07, 20171.601.641.601.621.626,746
Sep 06, 20171.621.621.611.611.611,258
Sep 05, 20171.601.621.601.621.62400
Sep 04, 20171.611.621.611.621.621,100
Sep 01, 20171.621.621.591.601.6013,200
Aug 31, 20171.631.631.621.621.625,820
Aug 30, 20171.621.621.621.621.622,065
Aug 29, 20171.621.621.611.611.61170
Aug 28, 20171.641.641.621.621.623,106
Aug 25, 20171.641.651.631.631.632,995
Aug 24, 20171.601.651.601.621.6225,953
Aug 23, 20171.711.711.611.681.6855,548
Aug 22, 20171.901.901.861.881.885,712
Aug 21, 20171.951.951.921.921.922,500
Aug 18, 20171.901.991.901.911.9110,863
Aug 17, 20171.861.901.861.891.899,046
Aug 16, 20171.861.861.841.841.849,759
Aug 15, 20171.851.891.831.841.8424,329
Aug 14, 20171.851.851.811.811.811,600
Aug 11, 20171.851.851.791.801.804,550
Aug 10, 20171.801.841.781.781.7810,562
Aug 09, 20171.801.801.751.751.75600
Aug 08, 20171.751.791.721.791.791,456
Aug 07, 20171.731.801.731.751.757,364
Aug 04, 20171.741.741.731.731.731,692
Aug 03, 20171.721.761.711.731.735,687
Aug 02, 20171.701.711.651.701.7015,032
Aug 01, 20171.701.701.671.671.67320
Jul 31, 20171.641.641.641.641.64-
Jul 28, 20171.671.701.641.641.643,370
Jul 27, 20171.651.651.611.621.625,500
Jul 26, 20171.701.701.661.661.6644
Jul 25, 20171.761.781.681.681.6812,306
Jul 24, 20171.641.741.631.721.7211,254
Jul 21, 20171.681.681.661.661.662,995
Jul 20, 20171.701.701.701.701.706,000
Jul 19, 20171.751.751.701.701.70585
Jul 18, 20171.751.751.721.721.721,200
Jul 17, 20171.681.701.681.701.703,205
Jul 14, 20171.641.641.641.641.64-
Jul 13, 20171.721.721.641.641.644,530
Jul 12, 20171.671.671.661.661.66600
Jul 11, 20171.701.701.621.621.62200
Jul 10, 20171.701.701.641.651.652,135
Jul 07, 20171.571.631.551.601.6011,695
Jul 06, 20171.651.651.591.611.619,296
Jul 05, 20171.791.791.611.651.653,011
Jul 04, 20171.801.801.601.621.6213,338
Jul 03, 20171.801.801.771.771.7722,170
Jun 30, 20171.801.801.801.801.802,629
Jun 29, 20171.861.861.861.861.86-
Jun 28, 20171.861.861.861.861.86-
Jun 27, 20171.801.861.801.861.86750
Jun 26, 20171.841.841.811.811.813,050
Jun 23, 20171.861.861.861.861.86-
Jun 22, 20171.861.861.861.861.86-
Jun 21, 20171.861.861.861.861.865,422
Jun 20, 20171.821.851.821.851.8515,295
Jun 19, 20171.831.851.831.831.831,169
Jun 16, 20171.811.831.801.831.837,778
Jun 15, 20171.831.831.831.831.83-
Jun 14, 20171.831.831.831.831.837,125
Jun 13, 20171.851.851.831.831.834,021
Jun 12, 20171.861.871.861.871.871,200
Jun 09, 20171.891.901.801.861.8624,726
Jun 08, 20171.891.891.851.871.8725,117
Jun 07, 20171.821.891.791.851.8551,019
Jun 06, 20171.771.771.771.771.77955
Jun 05, 20171.771.771.771.771.77-
Jun 02, 20171.771.771.771.771.773,209
Jun 01, 20171.711.711.711.711.71500
May 31, 20171.631.881.631.771.7779,452
May 30, 20171.601.601.601.601.60-
May 29, 20171.681.681.601.601.606,000
May 26, 20171.661.661.661.661.66500
May 25, 20171.621.621.621.621.62-
May 24, 20171.621.681.621.621.62606
May 23, 20171.681.681.681.681.68300
May 22, 20171.681.681.681.681.68750
May 19, 20171.661.661.621.621.622,250
May 18, 20171.681.681.681.681.68-
May 17, 20171.681.681.681.681.68-
May 16, 20171.651.681.631.681.684,224
May 15, 20171.651.651.651.651.652,500
May 12, 20171.651.651.651.651.65-
May 11, 20171.651.651.651.651.65500
May 10, 20171.681.691.651.691.69534
May 09, 20171.691.691.691.691.693,088
May 08, 20171.711.711.691.691.697,793
May 05, 20171.721.721.711.711.717,700
May 04, 20171.751.751.751.751.752,570
May 03, 20171.721.721.721.721.72-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...