UK markets close in 2 hours 14 minutes

A. O. Smith Corporation (3SM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
77.32-1.12 (-1.43%)
As of 08:05AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202477.3277.3277.3277.3277.326
25 Jun 202478.4478.4478.4478.4478.44-
24 Jun 202478.7878.7878.7878.7878.786
21 Jun 202478.2078.2078.2078.2078.20-
20 Jun 202478.3078.3078.3078.3078.3047
19 Jun 202478.3078.3078.3078.3078.30-
18 Jun 202477.7877.7877.7877.7877.78-
17 Jun 202476.8876.8876.8876.8876.88-
14 Jun 202477.8077.8077.8077.8077.80-
13 Jun 202477.2277.2277.2277.2277.22-
12 Jun 202475.7875.7875.7875.7875.78-
11 Jun 202475.4875.4875.4875.4875.48-
10 Jun 202475.2075.2075.2075.2075.20-
07 Jun 202474.1274.1274.1274.1274.12-
06 Jun 202475.2475.2475.2475.2475.24-
05 Jun 202474.5674.9074.5674.9074.9075
04 Jun 202475.2075.2075.2075.2075.20-
03 Jun 202476.9676.9676.9676.9676.96-
31 May 202475.5475.5475.5475.5475.54-
30 May 202474.4474.4474.4474.4474.44-
29 May 202475.7275.7275.7275.7275.72-
28 May 202477.8077.8077.8077.8077.80-
27 May 202477.9277.9277.9277.9277.92-
24 May 202477.6277.6277.6277.6277.62-
23 May 202478.6278.6278.6278.6278.62-
22 May 202478.7878.7878.7878.7878.78-
21 May 202478.8478.8478.8478.8478.84-
20 May 202478.5678.7078.5678.7078.70-
17 May 202478.4078.4078.4078.4078.40-
16 May 202479.5879.5879.5879.5879.58-
15 May 202479.6279.6279.6279.6279.62-
14 May 202479.5679.5679.5279.5279.52104
13 May 202480.0280.0280.0280.0280.02-
10 May 202480.0080.0080.0080.0080.00-
09 May 202479.3879.3879.3879.3879.38-
08 May 202479.1279.1279.1279.1279.12-
07 May 202478.9478.9478.9478.9478.94-
06 May 202478.1878.1878.1878.1878.18-
03 May 202477.7477.7477.7477.7477.74-
02 May 202477.2477.2477.2477.2477.24-
30 Apr 202478.5478.5478.5478.5478.54-
29 Apr 202477.4877.4877.4877.4877.48-
29 Apr 20240.32 Dividend
26 Apr 202477.3277.3277.3277.3277.00-
25 Apr 202480.6080.6080.6080.6080.27-
24 Apr 202482.1282.1282.1282.1281.78-
23 Apr 202481.3881.3881.3881.3881.04-
22 Apr 202480.7480.7480.7480.7480.41-
19 Apr 202481.0481.0481.0481.0480.70-
18 Apr 202480.8881.2680.8881.2680.9212
17 Apr 202480.0880.0880.0880.0879.75-
16 Apr 202479.9879.9879.9879.9879.65-
15 Apr 202481.1281.1281.1281.1280.78-
12 Apr 202480.4480.4480.4480.4480.11-
11 Apr 202479.4079.4079.4079.4079.07-
10 Apr 202479.5079.5079.5079.5079.17-
09 Apr 202479.9279.9279.9279.9279.59-
08 Apr 202480.5680.5680.5680.5680.23-
05 Apr 202480.3480.3480.3080.3079.97-
04 Apr 202481.6481.6480.9480.9480.61140
03 Apr 202481.9481.9481.9481.9481.60-
02 Apr 202482.7682.7682.7682.7682.42-
28 Mar 202481.8881.8881.8881.8881.54-
27 Mar 202481.0281.3481.0281.3481.003
26 Mar 202481.0281.0281.0281.0280.68-
25 Mar 202482.2682.2682.2682.2681.92-
22 Mar 202482.8082.8082.8082.8082.4612
21 Mar 202480.2880.2880.2880.2879.95-
20 Mar 202479.5879.5879.5879.5879.25-
19 Mar 202478.8279.5478.8279.5479.2160
18 Mar 202479.8879.8879.8879.8879.55-
15 Mar 202479.4079.4079.4079.4079.07-
14 Mar 202478.6478.6478.6478.6478.31-
13 Mar 202478.5078.5078.5078.5078.18-
12 Mar 202477.9677.9677.9677.9677.64-
11 Mar 202478.1878.1878.1878.1877.86-
08 Mar 202479.0679.0679.0679.0678.73-
07 Mar 202477.2278.7277.2278.7278.39-
06 Mar 202476.9076.9076.9076.9076.58-
05 Mar 202478.1678.1678.1678.1677.84-
04 Mar 202477.1477.1477.1477.1476.82-
01 Mar 202476.5676.5676.5676.5676.24-
29 Feb 202476.3076.3076.3076.3075.98-
28 Feb 202475.8275.8275.8275.8275.51-
27 Feb 202474.9674.9674.9674.9674.65-
26 Feb 202474.9474.9474.9474.9474.63-
23 Feb 202474.2874.2874.2874.2873.97-
22 Feb 202474.0874.0874.0874.0873.77-
21 Feb 202473.4473.4473.4473.4473.14-
20 Feb 202474.0874.0874.0874.0873.77-
19 Feb 202474.1074.1074.1074.1073.79-
16 Feb 202475.0675.0675.0675.0674.75-
15 Feb 202475.4875.4875.4875.4875.17-
14 Feb 202473.7873.7873.7873.7873.47-
13 Feb 202475.2475.2475.2475.2474.93-
12 Feb 202474.4274.4274.4274.4274.11-
09 Feb 202474.2674.2674.2674.2673.95-
08 Feb 202473.8473.8473.8473.8473.53-
07 Feb 202472.4872.4872.4872.4872.18-
06 Feb 202471.5471.5471.5471.5471.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...