UK markets open in 41 minutes
NIKKEI 225
39,122.03 +504.93 (+1.31%) HANG SENG
18,857.60 -338.00 (-1.76%) CRUDE OIL
76.99 -0.58 (-0.75%) GOLD FUTURES
2,365.20 -27.70 (-1.16%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,554.47 -406.22 (-0.74%)
SMA Solar Technology AG (S92.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 150 |
| 21 May 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 20 May 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 17 May 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 16 May 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 15 May 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 14 May 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 13 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 10 May 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 09 May 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 08 May 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 07 May 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 06 May 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 03 May 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| 02 May 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 30 Apr 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 29 Apr 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 26 Apr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 25 Apr 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 24 Apr 2024 | 47.82 | 49.44 | 47.82 | 49.44 | 49.44 | 150 |
| 23 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 22 Apr 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 19 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 18 Apr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 17 Apr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 16 Apr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 15 Apr 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 12 Apr 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 11 Apr 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 10 Apr 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 09 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 08 Apr 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| 05 Apr 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 04 Apr 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| 03 Apr 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 02 Apr 2024 | 53.75 | 53.75 | 50.15 | 50.15 | 50.15 | 35 |
| 28 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 27 Mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 26 Mar 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| 25 Mar 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 22 Mar 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 21 Mar 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 20 Mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 19 Mar 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 18 Mar 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 15 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 14 Mar 2024 | 57.70 | 57.70 | 56.35 | 56.35 | 56.35 | 6 |
| 13 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 12 Mar 2024 | 58.05 | 59.95 | 58.05 | 59.95 | 59.95 | 100 |
| 11 Mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 08 Mar 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 07 Mar 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 06 Mar 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 05 Mar 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 04 Mar 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 50 |
| 01 Mar 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 29 Feb 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 28 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 27 Feb 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 26 Feb 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 23 Feb 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 22 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 21 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 20 Feb 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| 19 Feb 2024 | 54.00 | 54.00 | 53.80 | 53.80 | 53.80 | 20 |
| 16 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 15 Feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 14 Feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 13 Feb 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 12 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 09 Feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 08 Feb 2024 | 50.80 | 53.20 | 50.80 | 52.55 | 52.55 | 30 |
| 07 Feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 06 Feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 05 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 02 Feb 2024 | 47.50 | 49.02 | 47.50 | 49.02 | 49.02 | 5 |
| 01 Feb 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 31 Jan 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 30 Jan 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 29 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 26 Jan 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 25 Jan 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 24 Jan 2024 | 49.02 | 50.60 | 49.02 | 50.60 | 50.60 | 200 |
| 23 Jan 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 22 Jan 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 19 Jan 2024 | 48.12 | 48.12 | 46.66 | 46.66 | 46.66 | 200 |
| 18 Jan 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 17 Jan 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 16 Jan 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 15 Jan 2024 | 52.75 | 52.75 | 51.55 | 51.55 | 51.55 | 40 |
| 12 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 11 Jan 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 10 Jan 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 09 Jan 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 08 Jan 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 05 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 04 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 03 Jan 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 02 Jan 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 15 |
| 29 Dec 2023 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| *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.