SBF AG (CY1K.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 23 Jun 2022 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 500 |
| 22 Jun 2022 | - | - | - | - | - | - |
| 21 Jun 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 20 Jun 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 17 Jun 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 200 |
| 16 Jun 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 15 Jun 2022 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | 750 |
| 14 Jun 2022 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 250 |
| 13 Jun 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 10 Jun 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 09 Jun 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 210 |
| 08 Jun 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 07 Jun 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 06 Jun 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 03 Jun 2022 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 680 |
| 02 Jun 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 01 Jun 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 31 May 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 30 May 2022 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | 1,250 |
| 27 May 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 26 May 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 25 May 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 24 May 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 23 May 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 20 May 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 19 May 2022 | 9.80 | 9.80 | 9.10 | 9.10 | 9.10 | 600 |
| 18 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 17 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 16 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 13 May 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 12 May 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 11 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 10 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 09 May 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 06 May 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 05 May 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
| 04 May 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 03 May 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 102 |
| 02 May 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 29 Apr 2022 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 413 |
| 28 Apr 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 27 Apr 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 120 |
| 26 Apr 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 25 Apr 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 22 Apr 2022 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 250 |
| 21 Apr 2022 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 900 |
| 20 Apr 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 19 Apr 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 14 Apr 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 13 Apr 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 12 Apr 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 11 Apr 2022 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 110 |
| 08 Apr 2022 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 205 |
| 07 Apr 2022 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 100 |
| 06 Apr 2022 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 600 |
| 05 Apr 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 04 Apr 2022 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 125 |
| 01 Apr 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 31 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 30 Mar 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 29 Mar 2022 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 114 |
| 28 Mar 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 25 Mar 2022 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 500 |
| 24 Mar 2022 | 9.85 | 10.00 | 9.80 | 9.80 | 9.80 | 1,150 |
| 23 Mar 2022 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | 100 |
| 22 Mar 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 21 Mar 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 18 Mar 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 17 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 16 Mar 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 15 Mar 2022 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 125 |
| 14 Mar 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 11 Mar 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 10 Mar 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 09 Mar 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 08 Mar 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 07 Mar 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 04 Mar 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 03 Mar 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 02 Mar 2022 | 9.60 | 9.95 | 9.60 | 9.70 | 9.70 | 500 |
| 01 Mar 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 28 Feb 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 400 |
| 25 Feb 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 24 Feb 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 23 Feb 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 22 Feb 2022 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 10 |
| 21 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 18 Feb 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 17 Feb 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 16 Feb 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 15 Feb 2022 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 100 |
| 14 Feb 2022 | 9.80 | 10.30 | 9.80 | 10.30 | 10.30 | 500 |
| 11 Feb 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 10 Feb 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 200 |
| 09 Feb 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 08 Feb 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 328 |
| 07 Feb 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
| 04 Feb 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 03 Feb 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
