UK markets close in 3 hours 33 minutes

Smart Valor AG (WD0.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.03400.0000 (0.00%)
As of 08:05AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.03400.03400.03400.03400.0340500
18 Apr 20240.03400.03400.03400.03400.0340-
17 Apr 20240.04350.04350.04350.04350.0435-
16 Apr 20240.04400.04400.04400.04400.0440-
15 Apr 20240.04050.04050.04050.04050.0405-
12 Apr 20240.04100.04100.04100.04100.0410-
11 Apr 20240.04100.04100.04100.04100.0410-
10 Apr 20240.04100.04100.04100.04100.0410-
09 Apr 20240.04200.04200.04200.04200.0420-
08 Apr 20240.04050.05000.04050.05000.0500500
05 Apr 20240.04050.04050.04050.04050.0405-
04 Apr 20240.04050.04050.04050.04050.0405-
03 Apr 20240.04050.04050.04050.04050.0405-
02 Apr 20240.04050.04050.04050.04050.0405-
28 Mar 20240.04080.04080.04080.04080.0408-
27 Mar 20240.04080.04080.04080.04080.0408-
26 Mar 20240.04100.04100.04100.04100.0410-
25 Mar 20240.04100.04100.04100.04100.0410-
22 Mar 20240.04120.07580.04120.07580.0758500
21 Mar 20240.04660.04660.04660.04660.0466-
20 Mar 20240.04660.04660.04660.04660.0466-
19 Mar 20240.04220.04220.04220.04220.0422-
18 Mar 20240.05080.07620.05080.07620.07621,000
15 Mar 20240.06160.09000.06160.09000.090010,000
14 Mar 20240.07420.07420.07420.07420.0742-
13 Mar 20240.05840.05840.05840.05840.0584-
12 Mar 20240.05740.05740.05740.05740.0574-
11 Mar 20240.05740.05740.05740.05740.0574-
08 Mar 20240.05580.05580.05580.05580.0558-
07 Mar 20240.05280.05280.05280.05280.0528-
06 Mar 20240.05080.05080.05080.05080.0508-
05 Mar 20240.05080.05080.05080.05080.0508-
04 Mar 20240.06120.08000.06120.08000.08001,200
01 Mar 20240.04840.04840.04840.04840.0484-
29 Feb 20240.04000.04840.04000.04840.04841
28 Feb 20240.04000.04000.04000.04000.0400-
27 Feb 20240.04000.04000.04000.04000.0400-
26 Feb 20240.03360.03360.03360.03360.0336-
23 Feb 20240.02660.02660.02660.02660.0266-
22 Feb 20240.03000.03000.03000.03000.0300-
21 Feb 20240.04440.04440.03440.03440.03441,000
20 Feb 20240.06200.06200.06180.06180.06182,200
19 Feb 20240.06780.06780.06780.06780.0678100
16 Feb 20240.06780.06780.06780.06780.0678-
15 Feb 20240.06780.06780.06780.06780.0678-
14 Feb 20240.06740.06740.06740.06740.0674-
13 Feb 20240.06840.06840.06840.06840.0684-
12 Feb 20240.06780.06780.06780.06780.0678-
09 Feb 20240.06760.06760.06760.06760.0676-
08 Feb 20240.06760.06760.06760.06760.0676-
07 Feb 20240.06740.06740.06740.06740.0674-
06 Feb 20240.06700.06700.06700.06700.0670-
05 Feb 20240.06720.06720.06720.06720.0672-
02 Feb 20240.07320.07320.07320.07320.0732-
01 Feb 20240.07360.07360.07360.07360.0736-
31 Jan 20240.07340.07340.07340.07340.0734-
30 Jan 20240.07300.07300.07300.07300.0730-
29 Jan 20240.07280.07280.07280.07280.0728-
26 Jan 20240.07240.09000.07240.09000.09003,000
25 Jan 20240.06720.06720.06720.06720.0672-
24 Jan 20240.06740.06740.06740.06740.0674-
23 Jan 20240.06700.06700.06700.06700.0670-
22 Jan 20240.07280.07280.07280.07280.0728-
19 Jan 20240.07260.07260.07260.07260.0726-
18 Jan 20240.07300.07300.07300.07300.0730-
17 Jan 20240.07160.07160.07160.07160.0716-
16 Jan 20240.07160.07160.07160.07160.0716-
15 Jan 20240.07260.07260.07260.07260.0726-
12 Jan 20240.07260.07260.07260.07260.0726-
11 Jan 20240.07240.07240.07240.07240.0724-
10 Jan 20240.07260.07260.07260.07260.0726-
09 Jan 20240.07260.11900.07260.11900.11902,000
08 Jan 20240.07240.07240.07240.07240.0724-
05 Jan 20240.07420.07420.07420.07420.0742-
04 Jan 20240.07900.07900.07900.07900.0790-
03 Jan 20240.07960.07960.07960.07960.0796-
02 Jan 20240.08360.08360.08360.08360.0836-
29 Dec 20230.09540.09540.09540.09540.0954-
28 Dec 20230.09400.09400.09400.09400.0940-
27 Dec 20230.09800.09800.09800.09800.0980-
22 Dec 20230.09280.12850.09280.12850.12851,111
21 Dec 20230.09720.09720.09720.09720.0972-
20 Dec 20230.08160.13000.08160.13000.1300200
19 Dec 20230.08200.13200.08200.13200.13202,622
18 Dec 20230.08600.08600.08600.08600.0860-
15 Dec 20230.08460.08460.08460.08460.0846-
14 Dec 20230.08560.08560.08560.08560.0856-
13 Dec 20230.08460.08460.08460.08460.0846-
12 Dec 20230.08960.08960.08960.08960.0896-
11 Dec 20230.08960.08960.08960.08960.0896-
08 Dec 20230.09060.09060.09060.09060.0906-
07 Dec 20230.09400.09400.09400.09400.0940-
06 Dec 20230.08700.08700.08700.08700.0870-
05 Dec 20230.08920.08920.08920.08920.0892-
04 Dec 20230.08620.08620.08620.08620.0862-
01 Dec 20230.08500.08500.08500.08500.0850-
30 Nov 20230.08960.08960.08960.08960.0896-
29 Nov 20230.09380.09380.09380.09380.0938-
28 Nov 20230.09340.09380.09340.09380.09388,000
27 Nov 20230.10250.10250.10250.10250.1025-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...