UK markets closed

SLM Corporation (SM1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
19.70-0.20 (-1.01%)
As of 08:05AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202419.7019.7019.7019.7019.70210
14 May 202419.9019.9019.9019.9019.90-
13 May 202420.2020.2020.0020.0020.00210
10 May 202420.2020.2020.2020.2020.20-
09 May 202420.2020.2020.2020.2020.20-
08 May 202420.0020.0020.0020.0020.00-
07 May 202420.0020.0020.0020.0020.00-
06 May 202420.4020.4020.4020.4020.40-
03 May 202420.0020.0020.0020.0020.00-
02 May 202419.8019.9019.8019.9019.90835
30 Apr 202420.2020.2020.2020.2020.20-
29 Apr 202420.4020.4020.4020.4020.40-
26 Apr 202420.4020.4020.4020.4020.40-
25 Apr 202420.4020.4020.4020.4020.40-
24 Apr 202420.4020.4020.4020.4020.40-
23 Apr 202419.9019.9019.9019.9019.90150
22 Apr 202419.8019.8019.8019.8019.80-
19 Apr 202419.4019.4019.4019.4019.40-
18 Apr 202419.3019.3019.3019.3019.30-
17 Apr 202419.4019.4019.4019.4019.40-
16 Apr 202419.4019.4019.4019.4019.40-
15 Apr 202419.4019.4019.4019.4019.40-
12 Apr 202419.6019.6019.6019.6019.60-
11 Apr 202419.4019.4019.4019.4019.40-
10 Apr 202419.6019.6019.6019.6019.60-
09 Apr 202419.7019.7019.7019.7019.70-
08 Apr 202419.5019.5019.5019.5019.50-
05 Apr 202419.4019.4019.4019.4019.40-
04 Apr 202419.7019.7019.5019.5019.50210
03 Apr 202419.5019.5019.5019.5019.50-
02 Apr 202419.8019.8019.7019.7019.70835
28 Mar 202419.9019.9019.9019.9019.90-
27 Mar 202419.5019.5019.5019.5019.50-
26 Mar 202419.7019.7019.7019.7019.70-
25 Mar 202419.7019.7019.7019.7019.70-
22 Mar 202419.9019.9019.9019.9019.90-
21 Mar 202419.3019.3019.3019.3019.30-
20 Mar 202418.9018.9018.9018.9018.90-
19 Mar 202418.8018.8018.8018.8018.80-
18 Mar 202418.8018.8018.8018.8018.80-
15 Mar 202419.1019.1019.1019.1019.10-
14 Mar 202419.3019.3019.3019.3019.30-
13 Mar 202419.2019.2019.2019.2019.20-
12 Mar 202419.0019.0019.0019.0019.00500
11 Mar 202418.8018.8018.8018.8018.80-
08 Mar 202419.2019.2019.2019.2019.20-
07 Mar 202418.8018.8018.8018.8018.80-
06 Mar 202419.1019.1019.1019.1019.10-
05 Mar 202419.3019.3019.3019.3019.30-
04 Mar 202419.0019.0019.0019.0019.00-
01 Mar 202419.2019.2019.2019.2019.20-
01 Mar 20240.11 Dividend
29 Feb 202418.9018.9018.9018.9018.79-
28 Feb 202418.4018.4018.4018.4018.29-
27 Feb 202417.9017.9017.9017.9017.80-
26 Feb 202418.1018.1018.1018.1017.99-
23 Feb 202418.1018.1018.1018.1017.99-
22 Feb 202418.3018.3018.3018.3018.19-
21 Feb 202418.7018.7018.7018.7018.59-
20 Feb 202418.6018.6018.6018.6018.49-
19 Feb 202418.7018.7018.7018.7018.59-
16 Feb 202418.8018.8018.8018.8018.69-
15 Feb 202418.8018.8018.8018.8018.69-
14 Feb 202418.3018.3018.3018.3018.19-
13 Feb 202418.4018.4018.4018.4018.29-
12 Feb 202418.1018.1018.1018.1017.99-
09 Feb 202418.0018.0018.0018.0017.90-
08 Feb 202417.7017.7017.7017.7017.60-
07 Feb 202417.8017.8017.8017.8017.70-
06 Feb 202417.9018.1017.9018.1017.9920
05 Feb 202417.8017.8017.8017.8017.70-
02 Feb 202417.9017.9017.9017.9017.80-
01 Feb 202418.4018.4018.4018.4018.29-
31 Jan 202418.9018.9018.9018.9018.79-
30 Jan 202418.6018.6018.6018.6018.49-
29 Jan 202418.3018.3018.3018.3018.19-
26 Jan 202418.2018.2018.2018.2018.09-
25 Jan 202417.6017.6017.6017.6017.50-
24 Jan 202417.7017.7017.7017.7017.60-
23 Jan 202417.7017.7017.7017.7017.60-
22 Jan 202417.4017.4017.4017.4017.30-
19 Jan 202417.0017.0017.0017.0016.90-
18 Jan 202417.1017.1017.1017.1017.00-
17 Jan 202417.1017.1017.1017.1017.00-
16 Jan 202416.9016.9016.9016.9016.80-
15 Jan 202416.9016.9016.9016.9016.80-
12 Jan 202416.9016.9016.9016.9016.80-
11 Jan 202416.8016.8016.8016.8016.70-
10 Jan 202416.5016.5016.5016.5016.40-
09 Jan 202416.9016.9016.9016.9016.80-
08 Jan 202417.0017.0017.0017.0016.90-
05 Jan 202416.9016.9016.9016.9016.80-
04 Jan 202416.9016.9016.9016.9016.80-
03 Jan 202417.5017.5017.5017.5017.40-
02 Jan 202417.3017.3017.3017.3017.20-
29 Dec 202317.4017.4017.4017.4017.30-
28 Dec 202317.3017.3017.3017.3017.20-
27 Dec 202317.3017.3017.3017.3017.20-
22 Dec 202317.1017.1017.1017.1017.00-
21 Dec 202317.0017.0017.0017.0016.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...