UK Markets closed

Smart Valor AG (WD0.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.8000+0.0440 (+5.82%)
At close: 05:46PM CET
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.70000.80000.70000.80000.8000250
30 Nov 2022------
29 Nov 20220.75800.87600.75800.87400.8740903
28 Nov 20220.76200.76200.76200.76200.7620-
25 Nov 20220.76800.76800.76800.76800.7680-
24 Nov 20220.76200.76200.76200.76200.7620-
23 Nov 20220.72400.72400.72400.72400.7240-
22 Nov 20220.68000.68000.68000.68000.6800-
21 Nov 20220.69200.69400.69200.69400.6940-
18 Nov 20220.69400.69400.69400.69400.6940-
17 Nov 20220.70000.70000.70000.70000.7000-
16 Nov 20220.70200.70200.70200.70200.7020-
15 Nov 20220.75200.75200.75200.75200.7520-
14 Nov 20220.80200.80200.80200.80200.8020-
11 Nov 20220.74200.74200.74200.74200.7420-
10 Nov 20220.68000.68000.68000.68000.6800-
09 Nov 20220.68000.68000.68000.68000.6800-
08 Nov 20220.68000.68000.68000.68000.6800-
07 Nov 20220.70000.70000.70000.70000.7000-
04 Nov 20220.66400.66400.66400.66400.6640-
03 Nov 20220.66400.66400.66400.66400.6640-
02 Nov 20220.67800.67800.67800.67800.6780-
01 Nov 20220.65400.69200.65400.69200.69205,800
31 Oct 20220.64000.77800.64000.65400.654011,080
28 Oct 20220.63600.63600.63600.63600.6360-
27 Oct 20220.63800.63800.63800.63800.6380-
26 Oct 20220.63400.63400.63400.63400.6340-
25 Oct 20220.62800.62800.62800.62800.6280-
24 Oct 20220.62400.64000.62400.64000.6400500
21 Oct 20220.62000.62000.62000.62000.6200-
20 Oct 20220.62000.62000.62000.62000.6200-
19 Oct 20220.61200.72000.61200.72000.7200750
18 Oct 20220.66200.66200.66200.66200.6620-
17 Oct 20220.69200.80000.69200.80000.8000500
14 Oct 20220.68600.68600.68600.68600.6860-
13 Oct 20220.65800.76800.65800.76800.76801,000
12 Oct 20220.65600.65600.65600.65600.6560-
11 Oct 20220.66000.66000.66000.66000.6600-
10 Oct 20220.66000.66000.66000.66000.6600-
07 Oct 20220.63800.63800.63800.63800.6380-
06 Oct 20220.61400.75400.61400.75400.7540100
05 Oct 20220.62200.75400.62200.75400.7540350
04 Oct 20220.75800.76000.73000.73000.730013,000
03 Oct 20220.87200.92000.77200.77200.772016,820
30 Sept 20220.87800.87800.87800.87800.8780-
29 Sept 20221.15501.33501.06001.06001.06001,999
28 Sept 20221.18001.29501.17501.27001.27006,100
27 Sept 20220.76801.12500.76801.11001.11008,470
26 Sept 20220.53600.90800.53600.90800.908027,910
23 Sept 20220.53200.53200.53200.53200.5320-
22 Sept 20220.53200.53200.53200.53200.53201,100
21 Sept 20220.55200.55200.55200.55200.5520-
20 Sept 20220.55400.55400.55400.55400.5540-
19 Sept 20220.57400.57400.57400.57400.5740-
16 Sept 20220.57800.57800.57800.57800.5780-
15 Sept 20220.59000.59000.59000.59000.5900-
14 Sept 20220.61200.61200.61200.60400.6040-
13 Sept 20220.60400.60400.60400.62000.6200-
12 Sept 20220.62600.62600.62000.62000.6200150
09 Sept 20220.65400.65400.65400.65400.6540-
08 Sept 20220.65400.65400.65400.65400.6540-
07 Sept 20220.65400.65400.65400.65400.6540-
06 Sept 20220.65200.65200.65200.65200.6520-
05 Sept 20220.65200.65200.65200.65200.6520-
02 Sept 20220.65200.65200.65200.65200.6520-
01 Sept 20220.67400.67400.67400.67400.6740-
31 Aug 20220.66200.66200.66200.66200.6620-
30 Aug 20220.67000.67000.67000.67000.6700-
29 Aug 20220.76400.76400.76400.76400.7640-
26 Aug 20220.76800.79000.76800.78800.78803,000
25 Aug 20220.76800.76800.76800.76800.7680-
24 Aug 20220.79800.79800.79800.79800.7980-
23 Aug 20220.78000.78000.78000.78000.7800-
22 Aug 20220.78400.78400.78400.78400.7840-
19 Aug 20220.78600.78600.78600.78600.7860-
18 Aug 20220.77600.77600.77600.77600.7760-
17 Aug 20220.76200.78000.76200.78000.78001,001
16 Aug 20220.76000.76000.76000.76000.7600700
15 Aug 20220.79400.79400.79400.79400.7940-
12 Aug 20220.80200.81800.80200.81800.81801,000
11 Aug 20220.80200.80200.80200.80200.8020-
10 Aug 20220.80200.80200.80200.80200.8020-
09 Aug 20220.80400.80400.80400.80400.8040-
08 Aug 20220.80000.80000.80000.80000.8000-
05 Aug 20220.84000.84000.84000.84000.8400-
04 Aug 20220.83200.83200.83200.83200.8320-
03 Aug 20220.83600.83600.83600.83600.8360-
02 Aug 20220.83000.83000.83000.83000.8300-
01 Aug 20220.81000.81000.81000.81000.8100-
29 Jul 20220.81600.81600.81600.81600.8160-
28 Jul 20220.80600.80600.80600.80600.8060-
27 Jul 20220.78600.82800.78600.82800.82801,500
26 Jul 20220.78800.78800.78800.78800.7880-
25 Jul 20220.78600.78600.78600.78600.7860-
22 Jul 20220.77000.77000.77000.77000.7700-
21 Jul 20220.76800.76800.76800.76800.7680-
20 Jul 20220.77000.77000.77000.77000.7700-
19 Jul 20220.77400.77400.77400.77400.7740-
18 Jul 20220.76000.76000.76000.76000.7600-
15 Jul 20220.79400.79400.77000.77000.7700500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...