UK markets open in 38 minutes

Sino Biopharmaceutical Limited (SMZ1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.3159-0.0043 (-1.34%)
As of 08:01AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.31590.31590.31590.31590.31593,500
27 Jun 20240.31460.32020.31460.32020.32023,500
26 Jun 20240.32260.32260.32260.32260.3226-
25 Jun 20240.30260.30260.30260.30260.3026-
24 Jun 20240.30010.30010.30010.30010.3001-
21 Jun 20240.30460.30460.30460.30460.3046-
20 Jun 20240.31820.31820.31820.31820.3182-
19 Jun 20240.33010.33010.33010.33010.3301-
18 Jun 20240.31960.34170.31960.34170.341720,623
17 Jun 20240.32420.33380.32420.33380.33388,850
14 Jun 20240.32420.34100.32020.32020.320234,450
13 Jun 20240.32190.32190.32190.32190.3219-
12 Jun 20240.31780.33880.31780.33880.338814,000
11 Jun 20240.31600.33000.31600.32960.3296500
11 Jun 20240.03 Dividend
10 Jun 20240.33170.34420.33170.34420.314230,000
07 Jun 20240.32990.34510.32990.34510.315066,680
06 Jun 20240.32540.34780.32540.34430.314321,000
05 Jun 20240.32910.34890.32910.34890.318512,700
04 Jun 20240.32800.32800.32800.32800.2994-
03 Jun 20240.32250.33280.32250.33280.30386,300
31 May 20240.33290.33290.33290.33290.3039-
30 May 20240.32800.32800.32800.32800.2994-
29 May 20240.32540.32540.32540.32540.2970-
28 May 20240.33040.33040.32800.32800.299430,000
27 May 20240.32760.32760.32760.32760.2990-
24 May 20240.33120.33410.33120.33410.30503,500
23 May 20240.33910.33910.33910.33910.3095-
22 May 20240.34060.34060.34060.34060.3109-
21 May 20240.34190.34190.34190.34190.3121-
20 May 20240.36120.36990.36120.36990.33771,055
17 May 20240.35600.35600.35600.35600.3250-
16 May 20240.35990.35990.35990.35990.3285-
15 May 20240.35430.35430.35430.35430.3234-
14 May 20240.35680.35680.35680.35680.3257-
13 May 20240.35710.35710.35710.35710.3260-
10 May 20240.36180.36180.36180.36180.3303-
09 May 20240.35690.35690.35690.35690.3258-
08 May 20240.34130.34130.34130.34130.3116-
07 May 20240.35000.35000.35000.35000.31951,400
06 May 20240.33720.33720.33720.33720.3078-
03 May 20240.33580.33580.33580.33580.3065-
02 May 20240.33500.33500.33500.33500.3058-
30 Apr 20240.31730.31780.31730.31780.29016,000
29 Apr 20240.32720.34000.32720.34000.31044,110
26 Apr 20240.32580.32580.32580.32580.2974-
25 Apr 20240.31800.31800.31800.31800.2903-
24 Apr 20240.31210.31210.31210.31210.2849-
23 Apr 20240.30280.30280.30280.30280.2764-
22 Apr 20240.29880.29880.29880.29880.2728-
19 Apr 20240.28510.28510.28510.28510.26033,000
18 Apr 20240.28540.28540.28540.28540.2605-
17 Apr 20240.30000.30000.29940.29940.27331,500
16 Apr 20240.30000.30000.30000.30000.2739-
15 Apr 20240.32500.32500.32500.32500.296715,000
12 Apr 20240.32020.32020.32020.32020.2923-
11 Apr 20240.32510.34200.32510.34200.312213,699
10 Apr 20240.32780.34340.32780.34340.31351,500
09 Apr 20240.32880.33020.32880.33020.3014350
08 Apr 20240.32960.32960.32960.32960.3009-
05 Apr 20240.34880.34880.34880.34880.31845,000
04 Apr 20240.33650.33650.33650.33650.3072-
03 Apr 20240.33970.33970.33970.33970.3101-
02 Apr 20240.34380.36000.34380.35230.32161,230
28 Mar 20240.35290.35290.35290.35290.3221-
27 Mar 20240.35130.35130.35130.35130.3207-
26 Mar 20240.36240.36240.36240.36240.3308-
25 Mar 20240.35410.35410.35410.35410.3232-
22 Mar 20240.35610.35610.35610.35610.3251-
21 Mar 20240.36290.37930.36290.37930.34621,500
20 Mar 20240.36190.36190.36190.36190.3304-
19 Mar 20240.36430.36430.36430.36430.3325-
18 Mar 20240.37640.38960.37640.38960.35564,100
15 Mar 20240.37310.37730.37270.37270.34026,250
14 Mar 20240.37580.37580.37580.37580.3430-
13 Mar 20240.36200.36200.36200.36200.3304-
12 Mar 20240.36180.36180.36180.36180.3303-
11 Mar 20240.33950.33950.33950.33950.3099-
08 Mar 20240.33460.34340.33460.34340.31355,000
07 Mar 20240.33260.33260.33260.33260.3036-
06 Mar 20240.33610.33610.33610.33610.3068-
05 Mar 20240.33650.33650.33650.33650.3072-
04 Mar 20240.36330.38570.36330.38570.35214,650
01 Mar 20240.36100.36100.36100.36100.3295-
29 Feb 20240.36390.36390.36390.36390.3322-
28 Feb 20240.36000.36670.36000.36670.33472,000
27 Feb 20240.36110.36530.36110.36530.33351,200
26 Feb 20240.36430.36430.36430.36430.3325-
23 Feb 20240.36550.36550.36550.36550.3336-
22 Feb 20240.36400.37790.36400.37790.34502,200
21 Feb 20240.36500.36990.36500.36990.337715,000
20 Feb 20240.36000.36000.36000.36000.32862,000
19 Feb 20240.36110.36110.36110.36110.3296-
16 Feb 20240.36540.36540.36540.36540.3336-
15 Feb 20240.34400.34400.34400.34400.3140-
14 Feb 20240.34130.34130.34130.34130.3116-
13 Feb 20240.33800.33800.33800.33800.3085-
12 Feb 20240.33720.33720.33720.33720.3078-
09 Feb 20240.33780.33780.33780.33780.3084-
08 Feb 20240.34580.35990.34580.35990.32852,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...