SYA.F - SRC Energy Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20193.73203.73203.73203.73203.732050
Aug 22, 20194.18104.18104.18104.18104.1810-
Aug 21, 20194.20254.20254.20254.20254.2025-
Aug 20, 20194.10854.10854.10854.10854.1085-
Aug 19, 20193.87903.87903.87903.87903.8790-
Aug 16, 20193.60503.60503.60503.60503.6050-
Aug 15, 20193.65453.65453.65453.65453.6545-
Aug 14, 20193.76853.76853.76853.76853.7685-
Aug 13, 20193.79203.79203.79203.79203.7920-
Aug 12, 20193.87403.87403.87403.87403.8740-
Aug 09, 20193.89503.89503.89503.89503.8950-
Aug 08, 20193.78003.78003.78003.78003.7800-
Aug 07, 20193.62003.62003.62003.62003.6200-
Aug 06, 20193.53703.53703.53703.53703.5370-
Aug 05, 20193.63003.63003.63003.63003.6300-
Aug 02, 20193.56003.56003.56003.56003.5600-
Aug 01, 20193.61503.61503.61503.61503.6150-
Jul 31, 20193.51253.51253.51253.51253.5125-
Jul 30, 20193.26153.26153.26153.26153.2615-
Jul 29, 20193.29853.29853.29853.29853.2985-
Jul 26, 20193.41203.41203.41203.41203.4120-
Jul 25, 20193.54253.54253.54253.54253.5425-
Jul 24, 20193.52453.52453.52453.52453.5245-
Jul 23, 20193.41153.41153.41153.41153.4115-
Jul 22, 20193.49753.49753.49753.49753.4975-
Jul 19, 20193.39003.39003.39003.39003.3900-
Jul 18, 20193.39203.39203.39203.39203.3920-
Jul 17, 20193.58003.58003.58003.58003.5800-
Jul 16, 20193.62003.62003.62003.62003.6200-
Jul 15, 20193.78003.78003.78003.78003.7800-
Jul 12, 20193.80003.80003.80003.80003.8000-
Jul 11, 20194.00004.00004.00004.00004.0000-
Jul 10, 20193.84003.84003.84003.84003.8400-
Jul 09, 20193.96003.96003.96003.96003.9600-
Jul 08, 20194.12004.12004.12004.12004.1200-
Jul 05, 20194.13704.13704.13704.13704.1370-
Jul 04, 20194.12854.12854.12854.12854.1285-
Jul 03, 20194.15354.15354.15354.15354.1535-
Jul 02, 20194.37854.37854.37854.37854.3785-
Jul 01, 20194.37354.63954.37354.63954.639550
Jun 28, 20194.30554.30554.30554.30554.3055-
Jun 27, 20194.24354.24354.24354.24354.2435-
Jun 26, 20194.15554.15554.15554.15554.1555-
Jun 25, 20194.18654.18654.18654.18654.1865-
Jun 24, 20194.10404.10404.10404.10404.1040-
Jun 21, 20194.13204.13204.13204.13204.1320-
Jun 20, 20194.02054.02054.02054.02054.0205-
Jun 19, 20194.12104.12104.12104.12104.1210-
Jun 18, 20193.94053.97903.94053.97903.9790100
Jun 17, 20193.97803.97803.97803.97803.9780-
Jun 14, 20194.18204.18204.18204.18204.1820-
Jun 13, 20193.96203.96203.96203.96203.9620-
Jun 12, 20194.11004.11004.11004.11004.1100-
Jun 11, 20193.98753.98753.98753.98753.9875-
Jun 07, 20194.03004.03004.03004.03004.0300-
Jun 06, 20193.85253.85253.85253.85253.8525-
Jun 05, 20194.14304.14304.14304.14304.1430-
Jun 04, 20194.02254.02254.02254.02254.0225-
Jun 03, 20194.14304.14304.14304.14304.1430-
May 31, 20194.30354.30354.30354.30354.3035-
May 30, 20194.74804.74804.74804.74804.7480-
May 29, 20194.53804.53804.53804.53804.5380-
May 28, 20194.58954.58954.58954.58954.5895-
May 27, 20194.56754.56754.56754.56754.5675-
May 24, 20194.52654.52654.52654.52654.5265-
May 23, 20194.78604.78604.78604.78604.7860-
May 22, 20194.98954.98954.98954.98954.9895-
May 21, 20194.67254.67254.67254.67254.6725-
May 20, 20194.84254.84254.84254.84254.8425-
May 17, 20194.86054.86054.86054.86054.8605-
May 16, 20194.77604.77604.77604.77604.7760-
May 15, 20194.72154.72154.72154.72154.7215-
May 14, 20194.71704.71704.71704.71704.7170-
May 13, 20194.93954.93954.93954.93954.9395-
May 10, 20195.06905.06905.06905.06905.0690-
May 09, 20195.09705.09705.09705.09705.0970-
May 08, 20195.10105.10105.10105.10105.1010-
May 07, 20195.18505.18505.18505.18505.1850-
May 06, 20195.13905.13905.13905.13905.1390-
May 03, 20194.98104.98104.98104.98104.9810-
May 02, 20195.23805.23805.23805.23805.2380-
Apr 30, 20195.42605.42605.42605.42605.4260-
Apr 29, 20195.55505.55505.55505.55505.5550-
Apr 26, 20195.63205.63205.63205.63205.6320-
Apr 25, 20195.58505.58505.58505.58505.5850-
Apr 24, 20195.78205.78205.78205.78205.7820-
Apr 23, 20195.84505.84505.84505.84505.8450-
Apr 18, 20195.65505.65505.65505.65505.6550-
Apr 17, 20195.59905.59905.59905.59905.5990-
Apr 16, 20195.54905.54905.54905.54905.5490-
Apr 15, 20195.50805.50805.50805.50805.5080-
Apr 12, 20195.21805.21805.21805.21805.2180-
Apr 11, 20195.36905.36905.36905.36905.3690-
Apr 10, 20195.18505.18505.18505.18505.1850-
Apr 09, 20195.33205.33205.33205.33205.3320-
Apr 08, 20195.27005.27005.27005.27005.2700-
Apr 05, 20195.14005.14005.14005.14005.1400-
Apr 04, 20194.72004.72004.72004.72004.7200-
Apr 03, 20194.68004.68004.68004.68004.6800-
Apr 02, 20194.58004.58004.58004.58004.5800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...