SMA Solar Technology AG (0NIF.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 03:49PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 46.84 | 47.86 | 45.46 | 46.04 | 46.04 | 6,862 |
| 18 Apr 2024 | 48.12 | 48.34 | 47.30 | 47.67 | 47.67 | 13,306 |
| 17 Apr 2024 | 46.72 | 47.92 | 46.42 | 47.69 | 47.69 | 21,732 |
| 16 Apr 2024 | 47.58 | 48.32 | 46.28 | 47.34 | 47.34 | 53,346 |
| 15 Apr 2024 | 48.73 | 49.56 | 47.70 | 47.83 | 47.83 | 104,102 |
| 12 Apr 2024 | 50.35 | 51.00 | 49.08 | 49.53 | 49.53 | 13,809 |
| 11 Apr 2024 | 49.97 | 50.80 | 49.56 | 49.90 | 49.90 | 62,741 |
| 10 Apr 2024 | 51.33 | 52.20 | 49.78 | 50.31 | 50.31 | 67,049 |
| 09 Apr 2024 | 50.12 | 51.45 | 49.68 | 50.65 | 50.65 | 46,891 |
| 08 Apr 2024 | 49.58 | 50.40 | 49.10 | 50.07 | 50.07 | 14,412 |
| 05 Apr 2024 | 50.65 | 52.00 | 49.50 | 49.77 | 49.77 | 13,272 |
| 04 Apr 2024 | 50.17 | 52.20 | 49.82 | 51.88 | 51.88 | 18,262 |
| 03 Apr 2024 | 50.15 | 50.60 | 48.82 | 49.27 | 49.27 | 43,282 |
| 02 Apr 2024 | 54.05 | 54.35 | 49.96 | 50.54 | 50.54 | 71,509 |
| 28 Mar 2024 | 56.70 | 57.00 | 53.40 | 54.00 | 54.00 | 40,529 |
| 27 Mar 2024 | 56.10 | 58.25 | 53.35 | 55.92 | 55.92 | 48,557 |
| 26 Mar 2024 | 53.58 | 54.96 | 53.20 | 55.03 | 55.03 | 91,424 |
| 25 Mar 2024 | 55.13 | 55.40 | 52.30 | 53.42 | 53.42 | 8,874 |
| 22 Mar 2024 | 54.30 | 55.65 | 54.05 | 54.50 | 54.50 | 41,523 |
| 21 Mar 2024 | 54.70 | 55.55 | 53.05 | 54.20 | 54.20 | 95,626 |
| 20 Mar 2024 | 54.35 | 54.70 | 52.50 | 53.83 | 53.83 | 36,343 |
| 19 Mar 2024 | 54.50 | 54.85 | 53.85 | 54.60 | 54.60 | 130,054 |
| 18 Mar 2024 | 54.95 | 55.25 | 54.20 | 54.85 | 54.85 | 7,535 |
| 15 Mar 2024 | 56.30 | 56.95 | 54.50 | 55.17 | 55.17 | 15,022 |
| 14 Mar 2024 | 57.63 | 58.35 | 56.25 | 56.60 | 56.60 | 27,314 |
| 13 Mar 2024 | 59.42 | 59.60 | 57.19 | 57.22 | 57.22 | 9,577 |
| 12 Mar 2024 | 58.20 | 60.50 | 57.50 | 58.85 | 58.85 | 195,501 |
| 11 Mar 2024 | 56.20 | 58.15 | 56.10 | 58.00 | 58.00 | 32,957 |
| 08 Mar 2024 | 57.22 | 58.65 | 56.65 | 57.03 | 57.03 | 117,852 |
| 07 Mar 2024 | 56.00 | 58.00 | 55.40 | 57.17 | 57.17 | 15,724 |
| 06 Mar 2024 | 55.08 | 57.40 | 54.40 | 56.10 | 56.10 | 64,945 |
| 05 Mar 2024 | 56.25 | 57.55 | 54.65 | 54.80 | 54.80 | 59,581 |
| 04 Mar 2024 | 59.17 | 60.15 | 57.05 | 57.72 | 57.72 | 30,721 |
| 01 Mar 2024 | 56.35 | 58.95 | 54.70 | 58.20 | 58.20 | 94,976 |
| 29 Feb 2024 | 51.78 | 56.70 | 50.94 | 54.95 | 54.95 | 137,602 |
| 28 Feb 2024 | 50.51 | 51.10 | 47.90 | 48.08 | 48.08 | 200,616 |
| 27 Feb 2024 | 49.53 | 50.60 | 47.20 | 50.36 | 50.36 | 15,615 |
| 26 Feb 2024 | 47.97 | 49.98 | 47.58 | 49.81 | 49.81 | 51,809 |
| 23 Feb 2024 | 49.19 | 49.08 | 47.16 | 47.95 | 47.95 | 19,180 |
| 22 Feb 2024 | 49.42 | 49.84 | 47.56 | 49.13 | 49.13 | 69,953 |
| 21 Feb 2024 | 48.53 | 50.85 | 47.68 | 48.30 | 48.30 | 79,594 |
| 20 Feb 2024 | 52.05 | 53.00 | 51.85 | 52.25 | 52.25 | 142,507 |
| 19 Feb 2024 | 53.63 | 54.05 | 52.45 | 52.30 | 52.30 | 17,541 |
| 16 Feb 2024 | 53.63 | 55.05 | 53.35 | 54.10 | 54.10 | 40,244 |
| 15 Feb 2024 | 55.22 | 55.60 | 52.85 | 53.42 | 53.42 | 9,371 |
| 14 Feb 2024 | 52.65 | 55.05 | 52.20 | 54.90 | 54.90 | 15,132 |
| 13 Feb 2024 | 54.05 | 54.70 | 52.55 | 52.50 | 52.50 | 72,058 |
| 12 Feb 2024 | 52.90 | 54.80 | 52.80 | 54.40 | 54.40 | 24,400 |
| 09 Feb 2024 | 52.30 | 53.30 | 51.25 | 52.95 | 52.95 | 54,798 |
| 08 Feb 2024 | 50.95 | 53.45 | 50.35 | 52.45 | 52.45 | 125,659 |
| 07 Feb 2024 | 48.00 | 51.15 | 46.42 | 50.65 | 50.65 | 40,766 |
| 06 Feb 2024 | 46.72 | 46.94 | 45.50 | 46.91 | 46.91 | 23,056 |
| 05 Feb 2024 | 47.77 | 48.16 | 46.42 | 47.03 | 47.03 | 8,997 |
| 02 Feb 2024 | 47.93 | 49.26 | 47.78 | 48.20 | 48.20 | 16,161 |
| 01 Feb 2024 | 47.20 | 49.08 | 47.20 | 47.42 | 47.42 | 30,023 |
| 31 Jan 2024 | 47.22 | 48.00 | 46.82 | 47.89 | 47.89 | 13,458 |
| 30 Jan 2024 | 48.67 | 48.72 | 47.26 | 47.28 | 47.28 | 65,115 |
| 29 Jan 2024 | 47.54 | 48.18 | 46.52 | 47.83 | 47.83 | 23,290 |
| 26 Jan 2024 | 47.42 | 48.48 | 46.90 | 48.00 | 48.00 | 438,711 |
| 25 Jan 2024 | 49.90 | 49.72 | 47.75 | 48.14 | 48.14 | 7,772 |
| 24 Jan 2024 | 49.44 | 51.25 | 49.34 | 50.15 | 50.15 | 59,041 |
| 23 Jan 2024 | 48.53 | 49.60 | 47.94 | 48.75 | 48.75 | 116,104 |
| 22 Jan 2024 | 47.81 | 48.80 | 46.50 | 47.87 | 47.87 | 12,252 |
| 19 Jan 2024 | 48.59 | 48.98 | 45.88 | 46.62 | 46.62 | 68,501 |
| 18 Jan 2024 | 45.98 | 48.38 | 45.32 | 47.95 | 47.95 | 13,368 |
| 17 Jan 2024 | 48.02 | 49.84 | 45.00 | 45.74 | 45.74 | 54,438 |
| 16 Jan 2024 | 50.05 | 50.10 | 48.12 | 49.83 | 49.83 | 105,565 |
| 15 Jan 2024 | 51.25 | 52.90 | 50.50 | 51.58 | 51.58 | 6,957 |
| 12 Jan 2024 | 53.63 | 54.55 | 52.50 | 52.65 | 52.65 | 14,615 |
| 11 Jan 2024 | 54.50 | 56.15 | 53.45 | 53.63 | 53.63 | 9,026 |
| 10 Jan 2024 | 55.53 | 56.30 | 54.05 | 54.15 | 54.15 | 20,648 |
| 09 Jan 2024 | 56.50 | 57.00 | 55.00 | 55.53 | 55.53 | 13,276 |
| 08 Jan 2024 | 56.75 | 57.25 | 54.50 | 56.05 | 56.05 | 9,474 |
| 05 Jan 2024 | 56.10 | 57.00 | 54.25 | 56.25 | 56.25 | 16,001 |
| 04 Jan 2024 | 56.05 | 57.35 | 55.50 | 57.08 | 57.08 | 13,785 |
| 03 Jan 2024 | 58.70 | 59.65 | 54.80 | 56.00 | 56.00 | 36,510 |
| 02 Jan 2024 | 60.60 | 61.05 | 59.00 | 60.30 | 60.30 | 44,524 |
| 29 Dec 2023 | 59.08 | 60.55 | 58.40 | 60.00 | 60.00 | 6,949 |
| 28 Dec 2023 | 59.63 | 60.70 | 58.75 | 58.80 | 58.80 | 6,586 |
| 27 Dec 2023 | 58.55 | 60.70 | 58.40 | 59.28 | 59.28 | 23,380 |
| 22 Dec 2023 | 57.88 | 58.45 | 57.25 | 57.13 | 57.13 | 17,504 |
| 21 Dec 2023 | 55.78 | 58.30 | 55.40 | 58.05 | 58.05 | 17,801 |
| 20 Dec 2023 | 54.30 | 56.90 | 53.90 | 56.40 | 56.40 | 69,754 |
| 19 Dec 2023 | 54.90 | 55.70 | 53.30 | 54.05 | 54.05 | 80,673 |
| 18 Dec 2023 | 58.20 | 59.80 | 51.70 | 54.65 | 54.65 | 34,520 |
| 15 Dec 2023 | 57.13 | 58.55 | 56.50 | 58.30 | 58.30 | 120,078 |
| 14 Dec 2023 | 53.13 | 58.30 | 51.55 | 56.80 | 56.80 | 37,384 |
| 13 Dec 2023 | 57.08 | 57.75 | 50.90 | 52.15 | 52.15 | 159,804 |
| 12 Dec 2023 | 59.67 | 60.10 | 56.60 | 58.25 | 58.25 | 21,180 |
| 11 Dec 2023 | 60.35 | 60.70 | 58.90 | 60.00 | 60.00 | 10,211 |
| 08 Dec 2023 | 60.95 | 62.80 | 60.40 | 60.75 | 60.75 | 13,969 |
| 07 Dec 2023 | 61.13 | 62.20 | 60.05 | 61.22 | 61.22 | 17,043 |
| 06 Dec 2023 | 61.67 | 62.60 | 60.70 | 61.83 | 61.83 | 143,556 |
| 05 Dec 2023 | 58.90 | 61.40 | 58.60 | 61.17 | 61.17 | 23,578 |
| 04 Dec 2023 | 57.13 | 60.15 | 56.85 | 59.28 | 59.28 | 39,735 |
| 01 Dec 2023 | 55.72 | 57.85 | 55.30 | 57.63 | 57.63 | 24,604 |
| 30 Nov 2023 | 55.08 | 55.95 | 54.15 | 54.90 | 54.90 | 38,741 |
| 29 Nov 2023 | 53.38 | 55.95 | 53.10 | 55.08 | 55.08 | 16,577 |
| 28 Nov 2023 | 53.42 | 54.30 | 52.45 | 53.67 | 53.67 | 33,630 |
| 27 Nov 2023 | 57.67 | 58.05 | 53.85 | 54.05 | 54.05 | 22,990 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.