Stuttgart - Delayed Quote EUR

Solar A/S (ZVR.SG)

42.00 +0.35 (+0.84%)
As of 2:07 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 40.95 42.00 40.95 42.00 42.00 243
Apr 18, 2024 42.05 42.05 41.65 41.65 41.65 250
Apr 17, 2024 41.80 41.80 41.80 41.80 41.80 -
Apr 16, 2024 42.45 42.45 42.30 42.30 42.30 1,420
Apr 15, 2024 43.30 43.30 43.00 43.30 43.30 -
Apr 12, 2024 44.10 44.25 44.05 44.05 44.05 -
Apr 11, 2024 43.20 43.75 43.20 43.75 43.75 -
Apr 10, 2024 43.50 44.60 43.30 43.30 43.30 500
Apr 9, 2024 42.75 43.75 42.75 43.45 43.45 -
Apr 8, 2024 43.10 43.25 43.10 43.25 43.25 -
Apr 5, 2024 42.65 42.95 42.65 42.95 42.95 -
Apr 4, 2024 43.75 44.15 43.75 43.80 43.80 -
Apr 3, 2024 43.00 44.35 43.00 43.95 43.95 -
Apr 2, 2024 44.20 44.65 43.55 43.55 43.55 -
Mar 28, 2024 44.20 44.30 44.20 44.20 44.20 -
Mar 27, 2024 43.85 44.25 43.85 44.25 44.25 -
Mar 26, 2024 43.85 44.05 43.85 43.85 43.85 -
Mar 25, 2024 43.95 43.95 43.70 43.80 43.80 -
Mar 22, 2024 42.95 44.10 42.95 44.10 44.10 30
Mar 21, 2024 43.75 43.75 42.90 43.15 43.15 -
Mar 20, 2024 43.10 43.20 42.45 43.05 43.05 -
Mar 19, 2024 43.95 44.05 43.25 43.25 43.25 -
Mar 18, 2024 30.00 Dividend
Mar 18, 2024 48.45 48.45 44.40 44.40 44.40 750
Mar 15, 2024 48.05 48.30 48.05 48.30 18.30 -
Mar 14, 2024 48.10 48.20 48.10 48.20 18.26 -
Mar 13, 2024 48.25 48.25 48.00 48.20 18.26 -
Mar 12, 2024 48.30 48.30 48.20 48.20 18.26 -
Mar 11, 2024 47.15 47.60 47.05 47.60 18.03 -
Mar 8, 2024 47.35 47.35 47.35 47.35 17.94 -
Mar 7, 2024 47.50 47.50 47.05 47.50 18.00 -
Mar 6, 2024 48.05 48.05 46.85 47.35 17.94 -
Mar 5, 2024 49.80 49.80 49.25 49.25 18.66 -
Mar 4, 2024 50.80 50.80 50.60 50.60 19.17 -
Mar 1, 2024 50.60 50.70 50.60 50.60 19.17 -
Feb 29, 2024 51.40 51.40 50.80 50.80 19.25 -
Feb 28, 2024 52.30 52.30 51.80 51.80 19.63 -
Feb 27, 2024 52.20 52.50 52.20 52.50 19.89 -
Feb 26, 2024 52.10 52.30 52.10 52.20 19.78 2
Feb 23, 2024 51.50 52.20 51.50 52.20 19.78 -
Feb 22, 2024 52.30 52.30 51.50 51.50 19.51 -
Feb 21, 2024 51.30 51.50 51.30 51.40 19.47 -
Feb 20, 2024 51.50 51.50 51.20 51.20 19.40 -
Feb 19, 2024 52.00 52.00 52.00 52.00 19.70 -
Feb 16, 2024 52.30 52.30 52.10 52.10 19.74 3
Feb 15, 2024 50.20 51.20 50.20 51.20 19.40 -
Feb 14, 2024 49.80 50.30 49.80 50.00 18.94 -
Feb 13, 2024 49.85 49.85 49.85 49.85 18.89 -
Feb 12, 2024 50.20 50.30 50.20 50.30 19.06 -
Feb 9, 2024 50.50 50.60 50.20 50.40 19.10 -
Feb 8, 2024 50.80 50.80 50.80 50.80 19.25 -
Feb 7, 2024 48.60 50.70 48.60 50.70 19.21 25
Feb 6, 2024 46.60 48.65 46.60 48.60 18.41 -
Feb 5, 2024 53.40 53.40 53.40 53.40 20.23 -
Feb 2, 2024 60.80 60.90 60.50 60.50 22.92 -
Feb 1, 2024 59.70 60.80 59.70 60.80 23.04 -
Jan 31, 2024 60.10 60.30 60.10 60.30 22.85 -
Jan 30, 2024 61.60 61.60 60.90 60.90 23.07 150
Jan 29, 2024 61.90 61.90 61.40 61.40 23.26 -
Jan 26, 2024 62.90 62.90 61.50 61.50 23.30 9
Jan 25, 2024 61.50 61.80 61.50 61.80 23.41 -
Jan 24, 2024 60.70 60.90 60.70 60.90 23.07 -
Jan 23, 2024 61.00 61.00 60.40 60.50 22.92 -
Jan 22, 2024 60.50 60.90 60.50 60.50 22.92 -
Jan 19, 2024 61.10 61.10 60.00 60.00 22.73 -
Jan 18, 2024 60.80 60.80 60.60 60.60 22.96 -
Jan 17, 2024 60.00 60.50 60.00 60.30 22.85 -
Jan 16, 2024 61.50 61.50 61.30 61.30 23.23 -
Jan 15, 2024 62.40 62.40 62.40 62.40 23.64 -
Jan 12, 2024 62.80 63.80 62.20 63.80 24.17 -
Jan 11, 2024 62.70 63.00 62.60 62.60 23.72 -
Jan 10, 2024 61.60 62.10 61.60 62.10 23.53 -
Jan 9, 2024 62.00 62.00 61.80 61.80 23.41 -
Jan 8, 2024 63.00 63.00 61.80 61.80 23.41 -
Jan 5, 2024 62.70 63.70 62.70 63.50 24.06 -
Jan 4, 2024 62.10 63.60 62.10 63.60 24.10 -
Jan 3, 2024 61.50 62.20 61.50 61.80 23.41 -
Jan 2, 2024 62.20 62.20 62.20 62.20 23.57 -
Dec 29, 2023 61.20 62.20 61.20 62.20 23.57 -
Dec 28, 2023 61.90 61.90 61.40 61.40 23.26 40
Dec 27, 2023 61.20 61.90 61.00 61.30 23.23 175
Dec 22, 2023 61.10 61.90 60.80 60.80 23.04 150
Dec 21, 2023 61.20 61.50 61.20 61.50 23.30 90
Dec 20, 2023 61.30 61.40 61.30 61.40 23.26 -
Dec 19, 2023 61.20 61.40 61.10 61.40 23.26 -
Dec 18, 2023 61.50 61.60 61.00 61.00 23.11 -
Dec 15, 2023 59.90 61.80 59.90 61.70 23.38 -
Dec 14, 2023 58.00 60.00 58.00 60.00 22.73 -
Dec 13, 2023 57.70 58.40 57.70 57.70 21.86 -
Dec 12, 2023 58.80 58.80 57.70 57.70 21.86 -
Dec 11, 2023 58.90 58.90 58.20 58.30 22.09 -
Dec 8, 2023 58.90 58.90 58.40 58.90 22.32 -
Dec 7, 2023 58.60 58.80 58.30 58.80 22.28 -
Dec 6, 2023 58.80 58.80 58.80 58.80 22.28 -
Dec 5, 2023 57.40 57.40 57.40 57.40 21.75 -
Dec 4, 2023 58.20 58.20 58.20 58.20 22.05 -
Dec 1, 2023 58.30 58.30 58.30 58.30 22.09 -
Nov 30, 2023 58.30 58.30 58.30 58.30 22.09 -
Nov 29, 2023 58.10 58.10 58.10 58.10 22.01 -
Nov 28, 2023 58.70 58.70 58.70 58.70 22.24 -
Nov 27, 2023 58.00 58.60 58.00 58.60 22.20 -
Nov 24, 2023 57.70 58.30 57.70 58.30 22.09 400
Nov 23, 2023 56.70 58.40 56.70 58.40 22.13 -
Nov 22, 2023 57.30 57.30 56.60 56.60 21.44 -
Nov 21, 2023 58.40 58.40 57.30 57.40 21.75 -
Nov 20, 2023 58.60 58.60 58.60 58.60 22.20 -
Nov 17, 2023 57.20 57.20 57.20 57.20 21.67 -
Nov 16, 2023 57.70 57.70 56.40 56.40 21.37 -
Nov 15, 2023 56.50 58.10 56.50 58.10 22.01 -
Nov 14, 2023 54.20 54.70 53.30 54.70 20.72 -
Nov 13, 2023 53.70 53.70 53.10 53.10 20.12 -
Nov 10, 2023 54.50 54.50 53.60 53.60 20.31 -
Nov 9, 2023 54.40 55.10 54.00 54.00 20.46 -
Nov 8, 2023 54.10 54.30 54.00 54.30 20.57 -
Nov 7, 2023 55.60 55.60 53.50 53.50 20.27 50
Nov 6, 2023 55.00 55.80 55.00 55.80 21.14 -
Nov 3, 2023 56.10 56.10 55.30 55.40 20.99 -
Nov 2, 2023 57.10 57.40 56.80 57.20 21.67 -
Nov 1, 2023 56.00 56.20 54.90 56.00 21.22 -
Oct 31, 2023 55.50 55.80 55.30 55.80 21.14 -
Oct 30, 2023 57.20 57.40 55.30 55.30 20.95 -
Oct 27, 2023 56.80 57.10 56.80 56.80 21.52 -
Oct 26, 2023 56.40 56.80 55.90 56.20 21.29 100
Oct 25, 2023 58.90 58.90 56.80 56.90 21.56 -
Oct 24, 2023 57.50 58.00 57.50 58.00 21.98 -
Oct 23, 2023 58.30 58.30 56.40 56.40 21.37 -
Oct 20, 2023 57.60 58.30 57.40 58.30 22.09 -
Oct 19, 2023 58.40 59.20 57.60 59.00 22.35 -
Oct 18, 2023 60.80 60.80 59.10 59.70 22.62 -
Oct 17, 2023 62.10 62.10 60.60 60.60 22.96 -
Oct 16, 2023 61.60 62.40 61.40 61.60 23.34 30
Oct 13, 2023 64.30 64.30 62.60 63.10 23.91 -
Oct 12, 2023 66.10 66.10 65.80 65.80 24.93 -
Oct 11, 2023 64.90 65.10 64.80 65.10 24.67 -
Oct 10, 2023 65.10 65.30 64.70 65.30 24.74 -
Oct 9, 2023 64.10 64.70 64.10 64.70 24.51 -
Oct 6, 2023 65.30 65.30 64.70 64.70 24.51 -
Oct 5, 2023 63.20 65.10 63.20 65.00 24.63 -
Oct 4, 2023 62.30 62.30 61.80 62.00 23.49 -
Oct 3, 2023 62.30 62.70 62.30 62.60 23.72 -
Oct 2, 2023 63.30 64.50 63.30 63.60 24.10 -
Sep 29, 2023 62.70 63.30 62.70 63.20 23.95 -
Sep 28, 2023 61.70 61.70 61.20 61.60 23.34 -
Sep 27, 2023 61.70 62.30 61.70 61.80 23.41 -
Sep 26, 2023 61.40 61.40 60.80 61.10 23.15 -
Sep 25, 2023 62.50 62.50 61.30 61.30 23.23 -
Sep 22, 2023 62.50 62.60 62.10 62.50 23.68 -
Sep 21, 2023 63.30 63.30 63.30 63.30 23.98 -
Sep 20, 2023 63.60 64.10 63.60 64.10 24.29 -
Sep 19, 2023 64.50 64.50 63.40 63.40 24.02 96
Sep 18, 2023 62.20 63.70 62.20 63.70 24.13 -
Sep 15, 2023 61.10 63.40 61.10 63.40 24.02 -
Sep 14, 2023 60.30 61.00 60.30 60.60 22.96 30
Sep 13, 2023 60.40 60.50 60.40 60.50 22.92 -
Sep 12, 2023 61.80 61.80 60.50 60.50 22.92 -
Sep 11, 2023 61.80 61.80 60.90 60.90 23.07 -
Sep 8, 2023 61.50 61.50 60.40 60.60 22.96 -
Sep 7, 2023 61.90 61.90 60.70 60.70 23.00 -
Sep 6, 2023 61.80 62.10 60.90 62.10 23.53 -
Sep 5, 2023 62.30 62.30 61.70 61.70 23.38 -
Sep 4, 2023 61.90 63.60 61.90 63.40 24.02 -
Sep 1, 2023 61.90 61.90 61.90 61.90 23.45 -
Aug 31, 2023 62.70 63.20 62.20 62.20 23.57 -
Aug 30, 2023 63.70 63.70 63.70 63.70 24.13 -
Aug 29, 2023 63.40 63.50 63.30 63.30 23.98 -
Aug 28, 2023 63.50 63.50 63.50 63.50 24.06 -
Aug 25, 2023 62.20 63.30 62.20 62.90 23.83 -
Aug 24, 2023 64.60 64.60 62.90 62.90 23.83 -
Aug 23, 2023 64.60 64.60 63.50 63.50 24.06 -
Aug 22, 2023 63.80 64.90 63.80 64.10 24.29 89
Aug 21, 2023 62.90 62.90 62.90 62.90 23.83 -
Aug 18, 2023 61.90 63.20 61.90 63.20 23.95 -
Aug 17, 2023 62.60 62.70 62.60 62.70 23.76 65
Aug 16, 2023 64.30 64.60 63.80 63.80 24.17 -
Aug 15, 2023 65.50 65.50 64.70 65.20 24.70 10
Aug 14, 2023 64.80 66.00 64.80 66.00 25.01 131
Aug 11, 2023 65.40 66.00 65.40 66.00 25.01 -
Aug 10, 2023 67.70 67.70 66.50 67.30 25.50 150
Aug 9, 2023 68.40 68.40 67.30 67.60 25.61 -
Aug 8, 2023 66.70 67.30 66.60 66.60 25.23 -
Aug 7, 2023 66.80 67.60 66.80 67.00 25.39 -
Aug 4, 2023 66.50 67.60 66.50 67.60 25.61 -
Aug 3, 2023 66.90 68.40 66.70 66.70 25.27 20
Aug 2, 2023 66.50 66.50 66.50 66.50 25.20 -
Aug 1, 2023 67.60 67.80 66.90 67.80 25.69 -
Jul 31, 2023 67.30 67.30 67.30 67.30 25.50 35
Jul 28, 2023 66.80 67.60 65.90 65.90 24.97 38
Jul 27, 2023 66.10 67.80 65.90 67.80 25.69 110
Jul 26, 2023 65.90 66.50 65.90 66.40 25.16 150
Jul 25, 2023 64.90 65.60 64.90 65.60 24.85 -
Jul 24, 2023 64.90 64.90 64.90 64.90 24.59 -
Jul 21, 2023 65.50 65.50 65.50 65.50 24.82 -
Jul 20, 2023 66.10 66.10 65.60 65.90 24.97 -
Jul 19, 2023 66.00 66.10 65.90 65.90 24.97 -
Jul 18, 2023 65.40 66.20 65.40 65.60 24.85 20
Jul 17, 2023 65.00 66.20 65.00 66.20 25.08 54
Jul 14, 2023 65.70 65.90 65.70 65.90 24.97 -
Jul 13, 2023 66.50 66.50 66.40 66.40 25.16 -
Jul 12, 2023 66.60 66.60 65.70 66.40 25.16 -
Jul 11, 2023 66.50 66.50 66.50 66.50 25.20 -
Jul 10, 2023 66.10 66.60 66.10 66.60 25.23 -
Jul 7, 2023 66.40 67.40 66.40 67.40 25.54 50
Jul 6, 2023 66.90 66.90 66.30 66.30 25.12 -
Jul 5, 2023 67.20 67.80 67.20 67.30 25.50 108
Jul 4, 2023 67.10 67.60 67.10 67.60 25.61 -
Jul 3, 2023 67.50 67.50 67.50 67.50 25.57 -
Jun 30, 2023 66.70 68.00 66.70 68.00 25.76 -
Jun 29, 2023 66.80 68.20 66.80 68.20 25.84 -
Jun 28, 2023 66.50 66.60 66.50 66.60 25.23 -
Jun 27, 2023 66.90 66.90 65.10 65.10 24.67 -
Jun 26, 2023 66.90 66.90 66.10 66.10 25.04 -
Jun 23, 2023 66.70 66.70 66.70 66.70 25.27 -
Jun 22, 2023 67.10 67.10 67.10 67.10 25.42 -
Jun 21, 2023 68.90 68.90 67.50 67.50 25.57 -
Jun 20, 2023 68.90 68.90 68.90 68.90 26.10 -
Jun 19, 2023 70.20 70.20 69.20 69.50 26.33 -
Jun 16, 2023 71.10 71.40 70.50 71.40 27.05 -
Jun 15, 2023 72.50 72.90 71.30 71.30 27.01 -
Jun 14, 2023 72.00 74.10 72.00 74.10 28.08 6
Jun 13, 2023 70.50 72.10 70.50 72.10 27.32 -
Jun 12, 2023 72.00 72.00 70.00 71.30 27.01 -
Jun 9, 2023 69.10 70.80 69.10 70.80 26.82 -
Jun 8, 2023 67.50 69.10 67.30 69.00 26.14 -
Jun 7, 2023 67.40 67.70 67.40 67.70 25.65 -
Jun 6, 2023 67.20 67.20 67.20 67.20 25.46 -
Jun 5, 2023 67.90 67.90 67.90 67.90 25.73 -
Jun 2, 2023 67.30 67.60 66.70 67.60 25.61 -
Jun 1, 2023 67.90 67.90 67.90 67.90 25.73 -
May 31, 2023 66.70 68.40 66.30 66.40 25.16 20
May 30, 2023 67.70 68.40 67.70 67.90 25.73 -
May 29, 2023 67.80 68.10 67.50 67.50 25.57 -
May 26, 2023 67.80 68.00 67.80 68.00 25.76 -
May 25, 2023 68.00 68.30 66.80 68.30 25.88 55
May 24, 2023 68.20 68.70 68.20 68.40 25.92 -
May 23, 2023 69.60 70.20 69.60 70.20 26.60 -
May 22, 2023 71.70 71.70 71.00 71.00 26.90 -
May 19, 2023 71.20 71.60 71.20 71.60 27.13 -
May 18, 2023 70.60 71.10 70.60 70.80 26.82 -
May 17, 2023 71.00 71.00 69.90 70.20 26.60 799
May 16, 2023 71.30 71.30 70.10 70.10 26.56 -
May 15, 2023 71.70 71.70 70.60 70.60 26.75 -
May 12, 2023 71.80 71.80 71.10 71.10 26.94 -
May 11, 2023 71.60 72.80 71.10 72.80 27.58 -
May 10, 2023 70.90 71.40 70.80 71.10 26.94 -
May 9, 2023 72.00 72.00 69.80 70.70 26.79 -
May 8, 2023 72.10 72.10 70.30 70.30 26.64 -
May 5, 2023 70.80 71.90 70.80 71.90 27.24 -
May 4, 2023 71.10 71.10 69.20 71.00 26.90 -
May 3, 2023 72.10 72.10 70.70 70.80 26.82 -
May 2, 2023 76.20 76.20 72.80 73.10 27.70 -
Apr 28, 2023 74.30 74.50 73.90 74.00 28.04 -
Apr 27, 2023 72.40 74.00 72.40 74.00 28.04 -
Apr 26, 2023 69.20 75.00 69.20 75.00 28.42 450
Apr 25, 2023 71.30 71.30 69.70 70.10 26.56 -
Apr 24, 2023 71.10 71.90 70.90 71.30 27.01 -
Apr 21, 2023 72.30 72.30 71.30 71.70 27.17 -
Apr 20, 2023 73.20 73.20 72.20 72.20 27.36 75
Apr 19, 2023 72.60 72.60 72.00 72.00 27.28 -