UK markets closed

SGT German Private Equity GmbH & Co. KGaA (SGF.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.52000.0000 (0.00%)
At close: 08:20AM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.52000.52000.52000.52000.5200-
27 Mar 20240.52000.52000.52000.52000.5200-
26 Mar 20240.52000.52000.52000.52000.5200-
25 Mar 20240.52000.52000.52000.52000.5200-
22 Mar 20240.52000.52000.52000.52000.5200-
21 Mar 20240.52000.52000.52000.52000.5200-
20 Mar 20240.52000.52000.52000.52000.5200-
19 Mar 20240.52000.52000.52000.52000.5200-
18 Mar 20240.52000.52000.52000.52000.5200-
15 Mar 20240.52000.52000.52000.52000.5200-
14 Mar 20240.50000.50000.48000.48000.48006,221
13 Mar 20241.37001.39000.50000.55000.550014,739
12 Mar 20241.37001.37001.37001.37001.3700-
11 Mar 20241.41001.41001.40001.40001.4000700
08 Mar 20241.43001.43001.43001.43001.4300-
07 Mar 20241.42001.42001.41001.41001.41001,419
06 Mar 20241.43001.43001.43001.43001.4300-
05 Mar 20241.48001.48001.48001.48001.4800-
04 Mar 20241.48001.48001.48001.48001.4800-
01 Mar 20241.44001.44001.44001.44001.4400-
29 Feb 20241.46001.46001.46001.46001.4600-
28 Feb 20241.34001.41001.34001.41001.41002,200
27 Feb 20241.34001.35001.34001.35001.3500-
26 Feb 20241.34001.34001.34001.34001.3400-
23 Feb 20241.34001.35001.34001.35001.3500980
22 Feb 20241.34001.34001.34001.34001.3400-
21 Feb 20241.34001.34001.34001.34001.3400-
20 Feb 20241.36001.40001.36001.40001.40001,000
19 Feb 20241.36001.37001.36001.37001.37003,315
16 Feb 20241.39001.39001.39001.39001.3900-
15 Feb 20241.41001.41001.41001.41001.41001,000
14 Feb 20241.41001.41001.41001.41001.4100-
13 Feb 20241.41001.41001.41001.41001.4100-
12 Feb 20241.41001.41001.41001.41001.4100-
09 Feb 20241.41001.41001.41001.41001.4100-
08 Feb 20241.39001.39001.39001.39001.3900-
07 Feb 20241.41001.42001.41001.42001.4200179
06 Feb 20241.42001.42001.42001.42001.4200-
05 Feb 20241.41001.41001.41001.41001.4100-
02 Feb 20241.42001.42001.42001.42001.4200-
01 Feb 20241.42001.46001.42001.46001.46001,000
31 Jan 20241.39001.42001.39001.42001.4200863
30 Jan 20241.38001.38001.38001.38001.3800-
29 Jan 20241.39001.39001.39001.39001.3900-
26 Jan 20241.42001.42001.42001.42001.4200-
25 Jan 20241.38001.38001.38001.38001.3800-
24 Jan 20241.39001.39001.39001.39001.3900-
23 Jan 20241.43001.43001.38001.38001.3800803
22 Jan 20241.40001.45001.40001.45001.45001,000
19 Jan 20241.44001.44001.44001.44001.4400-
18 Jan 20241.44001.44001.44001.44001.4400-
17 Jan 20241.48001.48001.48001.48001.48002,704
16 Jan 20241.47001.47001.47001.47001.47001,250
15 Jan 20241.48001.48001.48001.48001.4800-
12 Jan 20241.48001.48001.48001.48001.4800-
11 Jan 20241.48001.48001.48001.48001.4800-
10 Jan 20241.52001.52001.52001.52001.5200-
09 Jan 20241.47001.47001.47001.47001.4700-
08 Jan 20241.48001.48001.48001.48001.4800-
05 Jan 20241.42001.42001.42001.42001.4200-
04 Jan 20241.42001.42001.42001.42001.4200-
03 Jan 20241.42001.42001.42001.42001.4200-
02 Jan 20241.42001.42001.42001.42001.4200-
29 Dec 20231.46001.46001.43001.43001.43001,399
28 Dec 20231.43001.60001.42001.43001.43005,760
27 Dec 20231.41001.45001.41001.45001.45001,000
22 Dec 20231.41001.41001.41001.41001.4100-
21 Dec 20231.42001.42001.42001.42001.4200500
20 Dec 20231.42001.42001.42001.42001.4200-
19 Dec 20231.47001.47001.47001.47001.47001,361
18 Dec 20231.45001.47001.45001.47001.47002,000
15 Dec 20231.37001.37001.37001.37001.3700-
14 Dec 20231.37001.37001.37001.37001.3700-
13 Dec 20231.38001.38001.38001.38001.3800-
12 Dec 20231.29001.40001.29001.40001.40004,100
11 Dec 20231.36001.36001.36001.36001.3600-
08 Dec 20231.41001.41001.41001.41001.4100-
07 Dec 20231.45001.45001.45001.45001.4500-
06 Dec 20231.36001.47001.33001.47001.47001,040
05 Dec 20231.46001.46001.39001.39001.39001,000
04 Dec 20231.48001.48001.45001.45001.45001,200
01 Dec 20231.47001.56001.47001.56001.5600700
30 Nov 20231.56001.56001.56001.56001.5600-
29 Nov 20231.58001.63001.58001.63001.63001,000
28 Nov 20231.63001.63001.63001.63001.6300-
27 Nov 20231.64001.64001.64001.64001.6400-
24 Nov 20231.63001.63001.63001.63001.6300-
23 Nov 20231.60001.60001.60001.60001.6000-
22 Nov 20231.57001.57001.57001.57001.5700-
21 Nov 20231.57001.57001.57001.57001.5700-
20 Nov 20231.57001.57001.57001.57001.5700-
17 Nov 20231.53001.53001.53001.53001.5300-
16 Nov 20231.52001.57001.52001.57001.57001,274
15 Nov 20231.50001.50001.50001.50001.5000-
14 Nov 20231.52001.52001.52001.52001.5200-
13 Nov 20231.48001.52001.48001.52001.52001,000
10 Nov 20231.45001.45001.45001.45001.4500-
09 Nov 20231.52001.55001.52001.55001.55001,950
08 Nov 20231.52001.52001.52001.52001.5200-
07 Nov 20231.54001.54001.54001.54001.5400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...