ZSL.F - Solar Capital Ltd.
Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 43 |
| 26 May 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 25 May 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 24 May 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | 0.136667 Dividend | |||||
| 22 May 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.77 | - |
| 19 May 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.76 | - |
| 18 May 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.61 | - |
| 17 May 2023 | 12.61 | 12.61 | 12.61 | 12.61 | 12.48 | - |
| 16 May 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.38 | - |
| 15 May 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 12.33 | - |
| 12 May 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 12.44 | - |
| 11 May 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.56 | - |
| 10 May 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.56 | - |
| 09 May 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.61 | - |
| 08 May 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.52 | - |
| 05 May 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.27 | - |
| 04 May 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.53 | - |
| 03 May 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.62 | - |
| 02 May 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 12.88 | - |
| 28 Apr 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.73 | - |
| 27 Apr 2023 | 12.66 | 12.94 | 12.66 | 12.94 | 12.80 | 43 |
| 26 Apr 2023 | 13.01 | 13.01 | 13.01 | 13.01 | 12.87 | - |
| 25 Apr 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 12.88 | - |
| 24 Apr 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 12.91 | - |
| 21 Apr 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 13.17 | - |
| 20 Apr 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 13.35 | - |
| 19 Apr 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.14 | - |
| 19 Apr 2023 | 0.136667 Dividend | |||||
| 18 Apr 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.55 | - |
| 17 Apr 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.34 | - |
| 14 Apr 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 13.20 | - |
| 13 Apr 2023 | 13.44 | 13.44 | 13.39 | 13.39 | 13.12 | 1 |
| 12 Apr 2023 | 13.41 | 13.41 | 13.41 | 13.41 | 13.14 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 13.07 | - |
| 05 Apr 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.23 | - |
| 04 Apr 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | - |
| 03 Apr 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.59 | - |
| 31 Mar 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.42 | - |
| 30 Mar 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.52 | - |
| 29 Mar 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.42 | - |
| 28 Mar 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.42 | - |
| 27 Mar 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.42 | - |
| 24 Mar 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.13 | - |
| 23 Mar 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.13 | - |
| 22 Mar 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.62 | - |
| 22 Mar 2023 | 0.136667 Dividend | |||||
| 21 Mar 2023 | 13.40 | 13.60 | 13.40 | 13.60 | 13.19 | 150 |
| 20 Mar 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.00 | - |
| 17 Mar 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.38 | - |
| 16 Mar 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.19 | - |
| 15 Mar 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.19 | - |
| 14 Mar 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.09 | - |
| 13 Mar 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.29 | - |
| 10 Mar 2023 | 14.30 | 14.30 | 13.60 | 13.60 | 13.19 | 20 |
| 09 Mar 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.64 | - |
| 08 Mar 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.45 | 1 |
| 07 Mar 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.16 | - |
| 06 Mar 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.16 | - |
| 03 Mar 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 13.97 | 20 |
| 02 Mar 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 13.87 | - |
| 01 Mar 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.48 | - |
| 28 Feb 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.58 | - |
| 27 Feb 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.48 | - |
| 24 Feb 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.58 | - |
| 23 Feb 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.38 | - |
| 22 Feb 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.29 | - |
| 21 Feb 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.58 | - |
| 20 Feb 2023 | 14.10 | 14.20 | 14.00 | 14.00 | 13.58 | 23 |
| 17 Feb 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.38 | - |
| 16 Feb 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.48 | - |
| 15 Feb 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.48 | - |
| 15 Feb 2023 | 0.13666 Dividend | |||||
| 14 Feb 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.44 | - |
| 13 Feb 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.35 | - |
| 10 Feb 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.35 | - |
| 09 Feb 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 13.64 | - |
| 08 Feb 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.92 | - |
| 07 Feb 2023 | 14.50 | 14.90 | 14.50 | 14.70 | 14.12 | 1,650 |
| 06 Feb 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.02 | - |
| 03 Feb 2023 | 14.30 | 14.40 | 14.30 | 14.40 | 13.83 | 75 |
| 02 Feb 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 13.54 | - |
| 01 Feb 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 13.64 | - |
| 31 Jan 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 13.54 | - |
| 30 Jan 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 13.64 | - |
| 27 Jan 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 13.54 | - |
| 26 Jan 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 13.54 | - |
| 25 Jan 2023 | 14.10 | 14.10 | 13.90 | 13.90 | 13.35 | 1 |
| 25 Jan 2023 | 0.136667 Dividend | |||||
| 24 Jan 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 13.51 | - |
| 23 Jan 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.03 | - |
| 20 Jan 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.12 | - |
| 19 Jan 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.12 | - |
| 18 Jan 2023 | 14.10 | 14.10 | 14.00 | 14.00 | 13.32 | 750 |
| 17 Jan 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.32 | - |
| 16 Jan 2023 | 13.90 | 14.00 | 13.90 | 14.00 | 13.32 | 250 |
| 13 Jan 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.12 | - |
| 12 Jan 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.