Sunny Optical Technology (Group) Co Ltd (SXC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.8920 | 4.9220 | 4.8920 | 4.9160 | 4.9160 | - |
| 09 May 2024 | 4.9945 | 5.0100 | 4.9945 | 5.0100 | 5.0100 | - |
| 08 May 2024 | 4.7430 | 4.7565 | 4.7430 | 4.7565 | 4.7565 | - |
| 07 May 2024 | 4.8560 | 4.8615 | 4.8485 | 4.8535 | 4.8535 | - |
| 06 May 2024 | 4.7930 | 4.7930 | 4.7665 | 4.7685 | 4.7685 | - |
| 03 May 2024 | 4.8435 | 4.8455 | 4.8255 | 4.8455 | 4.8455 | - |
| 02 May 2024 | 4.7085 | 4.7425 | 4.6650 | 4.7425 | 4.7425 | - |
| 30 Apr 2024 | 4.4840 | 4.5030 | 4.4230 | 4.4230 | 4.4230 | - |
| 29 Apr 2024 | 4.5935 | 4.5935 | 4.5250 | 4.5310 | 4.5310 | - |
| 26 Apr 2024 | 4.4225 | 4.4710 | 4.4225 | 4.4710 | 4.4710 | - |
| 25 Apr 2024 | 4.1405 | 4.1405 | 4.1140 | 4.1230 | 4.1230 | - |
| 24 Apr 2024 | 4.0025 | 4.0180 | 4.0010 | 4.0155 | 4.0155 | - |
| 23 Apr 2024 | 4.2510 | 4.2510 | 4.1840 | 4.1900 | 4.1900 | - |
| 22 Apr 2024 | 4.3025 | 4.3190 | 4.3025 | 4.3190 | 4.3190 | - |
| 19 Apr 2024 | 4.1775 | 4.2000 | 4.1775 | 4.2000 | 4.2000 | - |
| 18 Apr 2024 | 4.4430 | 4.4430 | 4.4140 | 4.4220 | 4.4220 | - |
| 17 Apr 2024 | 4.3850 | 4.4075 | 4.3850 | 4.3940 | 4.3940 | - |
| 16 Apr 2024 | 4.3825 | 4.3825 | 4.2785 | 4.2855 | 4.2855 | - |
| 15 Apr 2024 | 4.6720 | 4.6720 | 4.6495 | 4.6525 | 4.6525 | - |
| 12 Apr 2024 | 4.8455 | 4.8455 | 4.8115 | 4.8115 | 4.8115 | - |
| 11 Apr 2024 | 4.8270 | 4.8605 | 4.7690 | 4.7690 | 4.7690 | - |
| 10 Apr 2024 | 4.6880 | 4.6880 | 4.6040 | 4.6120 | 4.6120 | - |
| 09 Apr 2024 | 4.5440 | 4.5525 | 4.5345 | 4.5410 | 4.5410 | - |
| 08 Apr 2024 | 4.4980 | 4.4980 | 4.4305 | 4.4515 | 4.4515 | - |
| 05 Apr 2024 | 4.3980 | 4.4290 | 4.3890 | 4.4290 | 4.4290 | - |
| 04 Apr 2024 | 4.5470 | 4.5515 | 4.5470 | 4.5515 | 4.5515 | - |
| 03 Apr 2024 | 4.5820 | 4.5820 | 4.5605 | 4.5605 | 4.5605 | - |
| 02 Apr 2024 | 4.7270 | 4.7270 | 4.6505 | 4.6585 | 4.6585 | - |
| 28 Mar 2024 | 4.6380 | 4.6560 | 4.6380 | 4.6540 | 4.6540 | - |
| 27 Mar 2024 | 4.5320 | 4.5900 | 4.5320 | 4.5900 | 4.5900 | - |
| 26 Mar 2024 | 4.8380 | 4.8440 | 4.8080 | 4.8200 | 4.8200 | - |
| 25 Mar 2024 | 4.9760 | 4.9880 | 4.9760 | 4.9780 | 4.9780 | - |
| 22 Mar 2024 | 5.0950 | 5.0950 | 5.0550 | 5.0600 | 5.0600 | - |
| 21 Mar 2024 | 5.3800 | 5.4200 | 5.3750 | 5.4200 | 5.4200 | - |
| 20 Mar 2024 | 6.2500 | 6.2500 | 6.2300 | 6.2300 | 6.2300 | - |
| 19 Mar 2024 | 6.2250 | 6.2500 | 6.2250 | 6.2500 | 6.2500 | - |
| 18 Mar 2024 | 6.3600 | 6.3600 | 6.3000 | 6.3400 | 6.3400 | - |
| 15 Mar 2024 | 6.0750 | 6.0900 | 6.0750 | 6.0750 | 6.0750 | - |
| 14 Mar 2024 | 6.0500 | 6.0850 | 6.0500 | 6.0850 | 6.0850 | - |
| 13 Mar 2024 | 6.2600 | 6.3200 | 6.2600 | 6.3200 | 6.3200 | - |
| 12 Mar 2024 | 6.2400 | 6.2850 | 6.2400 | 6.2750 | 6.2750 | - |
| 11 Mar 2024 | 5.8750 | 5.8850 | 5.8700 | 5.8850 | 5.8850 | - |
| 08 Mar 2024 | 5.7500 | 5.7500 | 5.7000 | 5.7050 | 5.7050 | - |
| 07 Mar 2024 | 5.4400 | 5.5650 | 5.4400 | 5.5550 | 5.5550 | - |
| 06 Mar 2024 | 5.7400 | 5.7400 | 5.7300 | 5.7400 | 5.7400 | - |
| 05 Mar 2024 | 5.7000 | 5.7000 | 5.6800 | 5.6800 | 5.6800 | - |
| 04 Mar 2024 | 5.9950 | 5.9950 | 5.9650 | 5.9650 | 5.9650 | - |
| 01 Mar 2024 | 5.9000 | 5.9100 | 5.8950 | 5.9100 | 5.9100 | - |
| 29 Feb 2024 | 5.9400 | 5.9400 | 5.8650 | 5.8950 | 5.8950 | - |
| 28 Feb 2024 | 5.9450 | 5.9450 | 5.9200 | 5.9300 | 5.9300 | - |
| 27 Feb 2024 | 6.0900 | 6.1450 | 6.0900 | 6.1350 | 6.1350 | - |
| 26 Feb 2024 | 6.0750 | 6.0750 | 5.9500 | 6.0350 | 6.0350 | - |
| 23 Feb 2024 | 5.9350 | 5.9500 | 5.9300 | 5.9450 | 5.9450 | - |
| 22 Feb 2024 | 5.8700 | 5.8800 | 5.8600 | 5.8600 | 5.8600 | - |
| 21 Feb 2024 | 5.8050 | 5.8050 | 5.7950 | 5.8000 | 5.8000 | - |
| 20 Feb 2024 | 5.5750 | 5.5850 | 5.5700 | 5.5750 | 5.5750 | - |
| 19 Feb 2024 | 5.7700 | 5.7750 | 5.7650 | 5.7750 | 5.7750 | - |
| 16 Feb 2024 | 5.8800 | 5.8900 | 5.8800 | 5.8900 | 5.8900 | - |
| 15 Feb 2024 | 5.8300 | 5.8400 | 5.8200 | 5.8350 | 5.8350 | - |
| 14 Feb 2024 | 5.7650 | 5.7900 | 5.7650 | 5.7700 | 5.7700 | - |
| 13 Feb 2024 | 5.7650 | 5.7650 | 5.6700 | 5.6700 | 5.6700 | - |
| 12 Feb 2024 | 5.5150 | 5.7700 | 5.5150 | 5.7700 | 5.7700 | - |
| 09 Feb 2024 | 5.5800 | 5.5850 | 5.5200 | 5.5200 | 5.5200 | - |
| 08 Feb 2024 | 5.7200 | 5.7200 | 5.7100 | 5.7100 | 5.7100 | - |
| 07 Feb 2024 | 5.7350 | 5.7350 | 5.6950 | 5.7150 | 5.7150 | - |
| 06 Feb 2024 | 5.6100 | 5.6650 | 5.6100 | 5.6650 | 5.6650 | - |
| 05 Feb 2024 | 5.2600 | 5.2750 | 5.2600 | 5.2750 | 5.2750 | - |
| 02 Feb 2024 | 5.3750 | 5.4100 | 5.3600 | 5.4100 | 5.4100 | - |
| 01 Feb 2024 | 5.5750 | 5.5750 | 5.5450 | 5.5450 | 5.5450 | - |
| 31 Jan 2024 | 5.4350 | 5.5750 | 5.4350 | 5.5750 | 5.5750 | - |
| 30 Jan 2024 | 6.2550 | 6.2550 | 6.1100 | 6.1200 | 6.1200 | - |
| 29 Jan 2024 | 6.3700 | 6.4250 | 6.3700 | 6.4250 | 6.4250 | - |
| 26 Jan 2024 | 6.5800 | 6.5800 | 6.5350 | 6.5650 | 6.5650 | - |
| 25 Jan 2024 | 6.9250 | 6.9600 | 6.9200 | 6.9600 | 6.9600 | - |
| 24 Jan 2024 | 6.7450 | 7.0200 | 6.7450 | 7.0200 | 7.0200 | - |
| 23 Jan 2024 | 6.4850 | 6.6850 | 6.4850 | 6.6850 | 6.6850 | - |
| 22 Jan 2024 | 6.1150 | 6.2050 | 6.1150 | 6.2050 | 6.2050 | - |
| 19 Jan 2024 | 6.4950 | 6.5400 | 6.4950 | 6.5400 | 6.5400 | - |
| 18 Jan 2024 | 6.4550 | 6.4650 | 6.4400 | 6.4650 | 6.4650 | - |
| 17 Jan 2024 | 6.3550 | 6.4100 | 6.3550 | 6.4100 | 6.4100 | - |
| 16 Jan 2024 | 6.7250 | 6.7250 | 6.5700 | 6.5750 | 6.5750 | - |
| 15 Jan 2024 | 6.7800 | 6.8050 | 6.7800 | 6.8050 | 6.8050 | - |
| 12 Jan 2024 | 7.0450 | 7.0600 | 7.0350 | 7.0500 | 7.0500 | - |
| 11 Jan 2024 | 6.9350 | 6.9350 | 6.8550 | 6.8550 | 6.8550 | - |
| 10 Jan 2024 | 6.9550 | 6.9900 | 6.9550 | 6.9850 | 6.9850 | - |
| 09 Jan 2024 | 7.0950 | 7.0950 | 7.0350 | 7.0500 | 7.0500 | - |
| 08 Jan 2024 | 7.0750 | 7.0800 | 7.0750 | 7.0800 | 7.0800 | - |
| 05 Jan 2024 | 7.1750 | 7.2200 | 7.1750 | 7.2000 | 7.2000 | - |
| 04 Jan 2024 | 7.3650 | 7.3650 | 7.3300 | 7.3500 | 7.3500 | - |
| 03 Jan 2024 | 7.4000 | 7.4300 | 7.4000 | 7.4200 | 7.4200 | - |
| 02 Jan 2024 | 7.6700 | 7.7400 | 7.6700 | 7.7400 | 7.7400 | - |
| 29 Dec 2023 | 8.0100 | 8.0150 | 8.0100 | 8.0150 | 8.0150 | - |
| 28 Dec 2023 | 8.0950 | 8.1250 | 8.0600 | 8.1250 | 8.1250 | - |
| 27 Dec 2023 | 7.8600 | 7.8750 | 7.8350 | 7.8400 | 7.8400 | - |
| 22 Dec 2023 | 8.0050 | 8.0100 | 7.9750 | 8.0100 | 8.0100 | - |
| 21 Dec 2023 | 8.0350 | 8.0400 | 8.0200 | 8.0250 | 8.0250 | - |
| 20 Dec 2023 | 8.1950 | 8.1950 | 8.1600 | 8.1800 | 8.1800 | - |
| 19 Dec 2023 | 8.2050 | 8.2200 | 8.2000 | 8.2150 | 8.2150 | - |
| 18 Dec 2023 | 8.2200 | 8.2600 | 8.2200 | 8.2600 | 8.2600 | - |
| 15 Dec 2023 | 8.2600 | 8.2900 | 8.2500 | 8.2900 | 8.2900 | - |
| *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.