SPM.F - Splendid Medien AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20171.331.401.331.401.4023,191
Dec 12, 20171.371.371.371.371.376,974
Dec 11, 20171.381.401.381.401.40100
Dec 08, 20171.361.361.361.361.36-
Dec 07, 20171.371.371.371.371.37-
Dec 06, 20171.411.451.411.451.451,000
Dec 05, 20171.411.451.411.451.45343
Dec 04, 20171.461.461.461.461.462,750
Dec 01, 20171.441.501.441.451.451,750
Nov 30, 20171.451.451.451.451.451,000
Nov 29, 20171.451.451.451.451.451,263
Nov 28, 20171.451.451.451.451.45-
Nov 27, 20171.451.481.451.481.481,450
Nov 24, 20171.451.451.451.451.45-
Nov 23, 20171.451.451.451.451.45-
Nov 22, 20171.451.451.451.451.45-
Nov 21, 20171.461.461.451.451.455,488
Nov 20, 20171.461.461.461.461.46-
Nov 17, 20171.461.461.461.461.46955
Nov 16, 20171.491.491.491.491.49-
Nov 15, 20171.491.561.491.561.5613
Nov 14, 20171.501.501.501.501.50-
Nov 13, 20171.501.501.501.501.50-
Nov 10, 20171.521.601.521.521.522,153
Nov 09, 20171.491.601.491.581.586,576
Nov 08, 20171.451.451.451.451.451,000
Nov 07, 20171.381.451.381.451.453,500
Nov 06, 20171.351.401.351.401.40183
Nov 03, 20171.321.371.321.371.373,002
Nov 02, 20171.321.371.321.321.322,982
Nov 01, 20171.461.461.411.411.417,197
Oct 31, 20171.411.411.411.411.41-
Oct 30, 20171.411.411.411.411.41-
Oct 27, 20171.511.511.511.511.51-
Oct 26, 20171.501.501.501.501.50-
Oct 25, 20171.531.531.511.511.511,324
Oct 24, 20171.521.521.511.511.514,084
Oct 23, 20171.501.501.501.501.502,668
Oct 20, 20171.511.531.501.501.505,450
Oct 19, 20171.521.521.521.521.521,000
Oct 18, 20171.601.601.511.511.513,767
Oct 17, 20171.601.601.601.601.60-
Oct 16, 20171.601.601.601.601.60-
Oct 13, 20171.591.601.591.601.60500
Oct 12, 20171.601.601.601.601.60-
Oct 11, 20171.581.611.581.611.612,500
Oct 10, 20171.581.581.581.581.58-
Oct 09, 20171.601.601.601.601.60-
Oct 06, 20171.601.601.601.601.60-
Oct 05, 20171.601.611.601.611.615,000
Oct 04, 20171.631.631.631.631.63140
Oct 03, 20171.661.661.661.661.66-
Oct 02, 20171.601.661.601.661.66700
Sep 29, 20171.681.681.681.681.68-
Sep 28, 20171.631.651.631.651.655,150
Sep 27, 20171.661.661.661.661.66-
Sep 26, 20171.661.661.661.661.66-
Sep 25, 20171.631.651.631.651.651,162
Sep 22, 20171.631.671.631.671.671,995
Sep 21, 20171.621.671.621.671.67400
Sep 20, 20171.611.611.611.611.61-
Sep 19, 20171.601.601.601.601.60-
Sep 18, 20171.601.601.601.601.60-
Sep 15, 20171.601.601.601.601.60-
Sep 14, 20171.611.611.611.611.612,500
Sep 13, 20171.601.631.601.601.609,545
Sep 12, 20171.611.611.611.611.61-
Sep 11, 20171.711.711.621.621.621,200
Sep 08, 20171.611.671.611.671.671,000
Sep 07, 20171.601.601.601.601.602,586
Sep 06, 20171.621.621.621.621.62-
Sep 05, 20171.601.621.601.601.602,200
Sep 04, 20171.601.601.601.601.60-
Sep 01, 20171.601.601.581.581.586,324
Aug 31, 20171.631.631.621.621.621,980
Aug 30, 20171.601.601.601.601.60-
Aug 29, 20171.631.631.621.621.623,100
Aug 28, 20171.601.601.601.601.60-
Aug 25, 20171.631.651.631.631.634,400
Aug 24, 20171.601.621.601.621.624,679
Aug 23, 20171.771.771.631.681.6814,768
Aug 22, 20171.901.901.861.861.862,340
Aug 21, 20171.921.941.921.941.943,045
Aug 18, 20171.941.991.911.911.917,436
Aug 17, 20171.861.891.861.891.894,730
Aug 16, 20171.901.901.861.871.872,850
Aug 15, 20171.851.861.831.861.869,407
Aug 14, 20171.771.791.771.791.794,668
Aug 11, 20171.791.791.791.791.79-
Aug 10, 20171.801.801.801.801.80-
Aug 09, 20171.781.781.781.781.782,000
Aug 08, 20171.731.771.731.771.772,655
Aug 07, 20171.731.731.731.731.734,928
Aug 04, 20171.701.741.701.741.743,000
Aug 03, 20171.691.761.691.741.746,040
Aug 02, 20171.651.651.651.651.65-
Aug 01, 20171.641.641.641.641.64490
Jul 31, 20171.651.651.651.651.65400
Jul 28, 20171.641.701.641.701.701,200
Jul 27, 20171.651.651.651.651.6530
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...