UK markets closed

SMA Solar Technology AG (0NIF.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
47.61-1.62 (-3.30%)
At close: 04:29PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202448.9248.9247.1447.6147.611,597
20 May 202448.6149.5048.1049.2449.241,148
17 May 202448.6950.3048.5048.5348.53883
16 May 202449.9750.4048.6248.7348.7311,639
15 May 202450.2550.8048.2049.2949.294,971
14 May 202447.6750.1047.7049.6849.684,368
13 May 202446.7047.5445.8447.6147.61163,527
10 May 202447.1148.5646.2047.0947.099,476
09 May 202446.1347.9844.8047.2047.20144,971
08 May 202445.6447.7042.4246.5446.5413,485
07 May 202449.3850.7049.0049.9249.9229,202
03 May 202450.1552.3550.0050.5650.5624,899
02 May 202449.5850.3549.4449.8149.81162,033
01 May 202449.5749.5749.5749.5749.57-
30 Apr 202450.9350.9049.0049.5749.571,799
29 Apr 202451.1952.0050.9051.2851.282,237
26 Apr 202448.3451.4048.4450.8850.8820,294
25 Apr 202448.9449.1247.6247.8147.8149,772
24 Apr 202448.6549.6848.2849.4249.4242,632
23 Apr 202447.7748.8646.9048.8848.8837,772
22 Apr 202446.1747.7045.6847.5647.5635,250
19 Apr 202446.8547.8645.4646.3146.31144,825
18 Apr 202448.1248.3447.3047.6747.6713,306
17 Apr 202446.7247.9246.4247.6947.6921,732
16 Apr 202447.5848.3246.2847.3447.3453,346
15 Apr 202448.7349.5647.7047.8347.83104,102
12 Apr 202450.3551.0049.0849.5349.5313,809
11 Apr 202449.9750.8049.5649.9049.9062,741
10 Apr 202451.3352.2049.7850.3150.3167,049
09 Apr 202450.1251.4549.6850.6550.6546,891
08 Apr 202449.5850.4049.1050.0750.0714,412
05 Apr 202450.6552.0049.5049.7749.7713,272
04 Apr 202450.1752.2049.8251.8851.8818,262
03 Apr 202450.1550.6048.8249.2749.2743,282
02 Apr 202454.0554.3549.9650.5450.5471,509
28 Mar 202456.7057.0053.4054.0054.0040,529
27 Mar 202456.1058.2553.3555.9255.9248,557
26 Mar 202453.5854.9653.2055.0355.0391,424
25 Mar 202455.1355.4052.3053.4253.428,874
22 Mar 202454.3055.6554.0554.5054.5041,523
21 Mar 202454.7055.5553.0554.2054.2095,626
20 Mar 202454.3554.7052.5053.8353.8336,343
19 Mar 202454.5054.8553.8554.6054.60130,054
18 Mar 202454.9555.2554.2054.8554.857,535
15 Mar 202456.3056.9554.5055.1755.1715,022
14 Mar 202457.6358.3556.2556.6056.6027,314
13 Mar 202459.4259.6057.1957.2257.229,577
12 Mar 202458.2060.5057.5058.8558.85195,501
11 Mar 202456.2058.1556.1058.0058.0032,957
08 Mar 202457.2258.6556.6557.0357.03117,852
07 Mar 202456.0058.0055.4057.1757.1715,724
06 Mar 202455.0857.4054.4056.1056.1064,945
05 Mar 202456.2557.5554.6554.8054.8059,581
04 Mar 202459.1760.1557.0557.7257.7230,721
01 Mar 202456.3558.9554.7058.2058.2094,976
29 Feb 202451.7856.7050.9454.9554.95137,602
28 Feb 202450.5151.1047.9048.0848.08200,616
27 Feb 202449.5350.6047.2050.3650.3615,615
26 Feb 202447.9749.9847.5849.8149.8151,809
23 Feb 202449.1949.0847.1647.9547.9519,180
22 Feb 202449.4249.8447.5649.1349.1369,953
21 Feb 202448.5350.8547.6848.3048.3079,594
20 Feb 202452.0553.0051.8552.2552.25142,507
19 Feb 202453.6354.0552.4552.3052.3017,541
16 Feb 202453.6355.0553.3554.1054.1040,244
15 Feb 202455.2255.6052.8553.4253.429,371
14 Feb 202452.6555.0552.2054.9054.9015,132
13 Feb 202454.0554.7052.5552.5052.5072,058
12 Feb 202452.9054.8052.8054.4054.4024,400
09 Feb 202452.3053.3051.2552.9552.9554,798
08 Feb 202450.9553.4550.3552.4552.45125,659
07 Feb 202448.0051.1546.4250.6550.6540,766
06 Feb 202446.7246.9445.5046.9146.9123,056
05 Feb 202447.7748.1646.4247.0347.038,997
02 Feb 202447.9349.2647.7848.2048.2016,161
01 Feb 202447.2049.0847.2047.4247.4230,023
31 Jan 202447.2248.0046.8247.8947.8913,458
30 Jan 202448.6748.7247.2647.2847.2865,115
29 Jan 202447.5448.1846.5247.8347.8323,290
26 Jan 202447.4248.4846.9048.0048.00438,711
25 Jan 202449.9049.7247.7548.1448.147,772
24 Jan 202449.4451.2549.3450.1550.1559,041
23 Jan 202448.5349.6047.9448.7548.75116,104
22 Jan 202447.8148.8046.5047.8747.8712,252
19 Jan 202448.5948.9845.8846.6246.6268,501
18 Jan 202445.9848.3845.3247.9547.9513,368
17 Jan 202448.0249.8445.0045.7445.7454,438
16 Jan 202450.0550.1048.1249.8349.83105,565
15 Jan 202451.2552.9050.5051.5851.586,957
12 Jan 202453.6354.5552.5052.6552.6514,615
11 Jan 202454.5056.1553.4553.6353.639,026
10 Jan 202455.5356.3054.0554.1554.1520,648
09 Jan 202456.5057.0055.0055.5355.5313,276
08 Jan 202456.7557.2554.5056.0556.059,474
05 Jan 202456.1057.0054.2556.2556.2516,001
04 Jan 202456.0557.3555.5057.0857.0813,785
03 Jan 202458.7059.6554.8056.0056.0036,510
02 Jan 202460.6061.0559.0060.3060.3044,524
29 Dec 202359.0860.5558.4060.0060.006,949
28 Dec 202359.6360.7058.7558.8058.806,586
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...