UK markets closed

SMA Solar Technology AG (S92.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
50.05+0.33 (+0.66%)
At close: 05:35PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202450.1052.5550.0550.0550.0580,586
02 May 202449.5250.3049.4049.7249.7291,022
30 Apr 202450.8050.9048.8849.4249.4283,636
29 Apr 202451.2051.9550.9550.9550.95113,628
26 Apr 202448.3251.3548.3250.8550.85131,553
25 Apr 202448.8849.6447.3247.7647.76130,279
24 Apr 202448.7049.6648.1849.0649.06179,890
23 Apr 202447.7848.9847.4448.8448.84147,672
22 Apr 202446.1647.7245.9647.2047.20113,110
19 Apr 202446.7646.7645.4045.9645.96353,810
18 Apr 202448.0848.2847.2247.5647.56118,113
17 Apr 202446.6848.0646.3047.8447.84100,310
16 Apr 202447.6047.6446.1247.0447.04132,682
15 Apr 202448.7649.4447.6648.0248.02185,862
12 Apr 202450.2051.0049.0649.1849.18103,227
11 Apr 202449.9850.8049.5049.5649.56112,857
10 Apr 202451.1052.2549.7850.1050.1096,683
09 Apr 202450.0051.5049.6050.6050.60107,683
08 Apr 202449.5450.3549.0450.1550.1573,195
05 Apr 202450.6551.9549.5049.5049.50121,719
04 Apr 202449.9052.2049.4851.6551.65135,598
03 Apr 202450.1550.6048.5049.3849.38228,261
02 Apr 202454.0054.2549.7849.9649.96245,815
28 Mar 202456.6556.8553.2053.5053.50204,357
27 Mar 202456.0057.9053.5056.6556.65242,436
26 Mar 202453.5055.1553.0054.9554.9591,949
25 Mar 202455.0055.1052.3553.9053.90104,002
22 Mar 202454.0555.9053.8055.0055.0064,808
21 Mar 202454.8055.7054.1554.5554.5584,412
20 Mar 202454.3554.4052.5553.4053.4078,003
19 Mar 202454.5555.0053.8054.6054.6056,761
18 Mar 202455.0055.2054.1054.8554.8568,550
15 Mar 202456.2056.7554.5554.6054.60209,878
14 Mar 202457.4058.2556.2056.6056.6087,537
13 Mar 202459.7059.7057.2057.2057.2079,624
12 Mar 202458.1560.7058.1559.1059.10150,222
11 Mar 202456.2558.2055.7057.9057.9093,724
08 Mar 202457.2558.7556.7056.7056.7094,236
07 Mar 202456.0058.0555.5057.0557.0568,788
06 Mar 202455.2057.4054.5056.4056.4086,347
05 Mar 202456.3056.3054.5555.4055.40128,904
04 Mar 202459.1560.2557.1057.2057.20137,879
01 Mar 202456.0558.9056.0558.8558.85233,787
29 Feb 202451.8056.7551.0555.0555.05474,053
28 Feb 202450.5050.8047.9047.9247.92153,807
27 Feb 202449.4650.5548.7450.2550.2574,908
26 Feb 202447.8450.0547.6049.4249.4291,840
23 Feb 202449.1049.4047.0447.9447.94156,074
22 Feb 202449.4050.1047.5249.0449.04187,104
21 Feb 202448.5050.8547.6848.4648.46279,430
20 Feb 202451.8553.1051.8552.0552.0560,344
19 Feb 202453.6553.9552.2052.5052.50100,312
16 Feb 202453.6055.0053.3554.3054.30106,027
15 Feb 202455.1055.5052.8553.3553.35119,687
14 Feb 202452.6055.1052.6054.5554.55109,167
13 Feb 202454.1554.8052.5052.9552.95122,076
12 Feb 202452.9554.8052.8554.5554.55121,274
09 Feb 202452.3553.3051.0552.7552.75152,454
08 Feb 202451.0053.4550.3552.6552.65166,404
07 Feb 202448.0051.1547.9250.9050.90256,300
06 Feb 202446.7646.9245.5246.7246.7293,255
05 Feb 202447.7848.1446.4046.7846.7890,201
02 Feb 202447.9249.5047.6447.8647.86142,664
01 Feb 202447.3649.0447.0047.3447.34111,402
31 Jan 202447.2048.3046.7447.7447.74100,645
30 Jan 202448.7249.0247.0247.3847.3887,743
29 Jan 202447.5648.3046.4448.1848.1887,237
26 Jan 202447.3648.4446.9048.0648.0659,253
25 Jan 202449.7249.7247.7647.7647.7696,078
24 Jan 202449.5451.3549.3649.9049.90101,823
23 Jan 202448.6049.5448.0048.9248.92138,242
22 Jan 202447.7848.7446.7048.0648.0690,534
19 Jan 202448.5848.9445.8446.8046.80258,849
18 Jan 202446.0648.4845.6247.8847.88205,825
17 Jan 202448.0248.2445.2045.6045.60300,710
16 Jan 202450.0050.0548.2649.5449.54226,851
15 Jan 202452.3052.6050.8051.1551.1588,561
12 Jan 202453.6054.8052.5552.6052.60125,989
11 Jan 202454.5056.1053.3553.3553.35128,977
10 Jan 202455.2556.3053.9554.0554.0592,583
09 Jan 202456.4057.1055.1555.5555.5580,485
08 Jan 202456.8057.3054.5556.3056.3095,215
05 Jan 202456.1556.9554.0556.6556.65105,425
04 Jan 202456.0557.4055.7057.0057.00108,523
03 Jan 202458.7559.1054.7555.8555.85197,589
02 Jan 202460.6560.9059.0059.2559.25182,725
29 Dec 202358.9560.5558.9560.5560.5560,658
28 Dec 202359.5060.5558.6558.8058.8067,108
27 Dec 202358.5560.6058.4559.4059.4092,167
22 Dec 202358.0058.1557.0558.1558.1593,883
21 Dec 202355.8558.3055.2558.3058.30143,892
20 Dec 202354.2557.1554.2556.3556.35194,688
19 Dec 202354.4055.6053.2554.2554.25177,731
18 Dec 202358.1559.8551.9054.8554.85485,918
15 Dec 202357.0558.6556.5058.0058.00299,678
14 Dec 202353.1058.4053.1056.6056.60327,773
13 Dec 202357.0557.7051.2051.9051.90490,871
12 Dec 202359.7560.1056.6057.4057.40173,863
11 Dec 202360.3060.8558.8559.8059.80102,146
08 Dec 202360.9562.9560.4560.9560.95102,274
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...