Solar A/S (ZVR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 42.05 | 42.30 | 42.05 | 42.30 | 42.30 | - |
| 25 Apr 2024 | 41.50 | 41.50 | 40.95 | 40.95 | 40.95 | - |
| 24 Apr 2024 | 42.20 | 42.20 | 40.95 | 40.95 | 40.95 | - |
| 23 Apr 2024 | 41.70 | 41.85 | 41.70 | 41.85 | 41.85 | - |
| 22 Apr 2024 | 42.05 | 42.05 | 41.50 | 41.50 | 41.50 | - |
| 19 Apr 2024 | 41.15 | 41.15 | 41.05 | 41.05 | 41.05 | - |
| 18 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 17 Apr 2024 | 42.00 | 42.00 | 41.05 | 41.05 | 41.05 | - |
| 16 Apr 2024 | 42.25 | 42.25 | 41.35 | 41.35 | 41.35 | 50 |
| 15 Apr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 100 |
| 12 Apr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 11 Apr 2024 | 43.30 | 43.30 | 43.25 | 43.25 | 43.25 | - |
| 10 Apr 2024 | 44.20 | 44.20 | 42.40 | 42.40 | 42.40 | - |
| 09 Apr 2024 | 43.35 | 43.35 | 42.55 | 42.55 | 42.55 | - |
| 08 Apr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 05 Apr 2024 | 42.95 | 42.95 | 42.30 | 42.30 | 42.30 | - |
| 04 Apr 2024 | 43.75 | 43.75 | 41.90 | 41.90 | 41.90 | - |
| 03 Apr 2024 | 43.80 | 43.80 | 43.05 | 43.05 | 43.05 | - |
| 02 Apr 2024 | 44.25 | 44.25 | 42.60 | 42.60 | 42.60 | - |
| 28 Mar 2024 | 43.70 | 43.70 | 43.30 | 43.30 | 43.30 | - |
| 27 Mar 2024 | 43.85 | 43.85 | 43.35 | 43.35 | 43.35 | - |
| 26 Mar 2024 | 43.75 | 43.75 | 43.05 | 43.05 | 43.05 | - |
| 25 Mar 2024 | 43.95 | 43.95 | 43.00 | 43.00 | 43.00 | - |
| 22 Mar 2024 | 43.40 | 43.40 | 43.25 | 43.25 | 43.25 | - |
| 21 Mar 2024 | 43.25 | 43.25 | 42.30 | 42.30 | 42.30 | - |
| 20 Mar 2024 | 43.20 | 43.20 | 42.85 | 42.85 | 42.85 | 185 |
| 19 Mar 2024 | 43.20 | 43.50 | 42.40 | 42.40 | 42.40 | 159 |
| 18 Mar 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 18 Mar 2024 | 30 Dividend | |||||
| 15 Mar 2024 | 48.25 | 48.25 | 47.95 | 47.95 | 17.95 | - |
| 14 Mar 2024 | 47.85 | 47.85 | 47.30 | 47.30 | 17.71 | - |
| 13 Mar 2024 | 48.25 | 48.25 | 47.95 | 47.95 | 17.95 | - |
| 12 Mar 2024 | 47.70 | 47.70 | 47.45 | 47.45 | 17.76 | - |
| 11 Mar 2024 | 48.00 | 48.00 | 47.35 | 47.35 | 17.73 | 15 |
| 08 Mar 2024 | 46.70 | 47.05 | 46.70 | 47.00 | 17.59 | 40 |
| 07 Mar 2024 | 47.00 | 47.00 | 46.60 | 46.60 | 17.44 | - |
| 06 Mar 2024 | 46.80 | 48.05 | 46.80 | 46.95 | 17.58 | 50 |
| 05 Mar 2024 | 49.55 | 49.55 | 47.75 | 47.75 | 17.88 | 40 |
| 04 Mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 18.94 | - |
| 01 Mar 2024 | 50.40 | 50.40 | 50.10 | 50.10 | 18.75 | - |
| 29 Feb 2024 | 50.60 | 50.60 | 49.70 | 49.70 | 18.61 | - |
| 28 Feb 2024 | 52.50 | 52.50 | 50.70 | 50.70 | 18.98 | - |
| 27 Feb 2024 | 52.40 | 52.40 | 51.60 | 51.60 | 19.32 | - |
| 26 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 19.65 | - |
| 23 Feb 2024 | 51.40 | 52.10 | 51.40 | 52.10 | 19.50 | - |
| 22 Feb 2024 | 51.50 | 51.50 | 50.80 | 50.80 | 19.02 | - |
| 21 Feb 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 19.20 | - |
| 20 Feb 2024 | 51.80 | 51.80 | 50.70 | 50.70 | 18.98 | - |
| 19 Feb 2024 | 51.60 | 51.70 | 51.60 | 51.70 | 19.35 | - |
| 16 Feb 2024 | 51.50 | 51.50 | 51.20 | 51.20 | 19.17 | - |
| 15 Feb 2024 | 50.20 | 51.50 | 50.20 | 51.50 | 19.28 | - |
| 14 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 18.75 | - |
| 13 Feb 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 18.66 | - |
| 12 Feb 2024 | 50.00 | 50.40 | 49.15 | 49.15 | 18.40 | 4 |
| 09 Feb 2024 | 49.95 | 50.20 | 49.90 | 49.90 | 18.68 | 6 |
| 08 Feb 2024 | 50.20 | 50.20 | 49.30 | 49.30 | 18.46 | 100 |
| 07 Feb 2024 | 48.70 | 50.00 | 48.70 | 50.00 | 18.72 | - |
| 06 Feb 2024 | 49.15 | 49.15 | 48.30 | 48.30 | 18.08 | 132 |
| 05 Feb 2024 | 49.20 | 49.65 | 48.85 | 48.85 | 18.29 | 43 |
| 02 Feb 2024 | 60.70 | 60.70 | 53.00 | 53.00 | 19.84 | 5 |
| 01 Feb 2024 | 59.30 | 61.50 | 59.30 | 60.70 | 22.72 | 81 |
| 31 Jan 2024 | 59.90 | 59.90 | 59.10 | 59.10 | 22.12 | - |
| 30 Jan 2024 | 61.00 | 61.00 | 60.10 | 60.10 | 22.50 | - |
| 29 Jan 2024 | 61.20 | 61.20 | 60.90 | 60.90 | 22.80 | - |
| 26 Jan 2024 | 61.80 | 61.80 | 61.20 | 61.20 | 22.91 | - |
| 25 Jan 2024 | 61.30 | 61.80 | 61.30 | 61.80 | 23.13 | - |
| 24 Jan 2024 | 60.50 | 60.80 | 60.50 | 60.80 | 22.76 | - |
| 23 Jan 2024 | 60.60 | 60.60 | 59.60 | 59.60 | 22.31 | - |
| 22 Jan 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 22.80 | - |
| 19 Jan 2024 | 60.60 | 61.40 | 59.70 | 59.70 | 22.35 | 30 |
| 18 Jan 2024 | 60.10 | 60.40 | 60.10 | 60.40 | 22.61 | - |
| 17 Jan 2024 | 60.00 | 60.00 | 59.80 | 59.80 | 22.39 | - |
| 16 Jan 2024 | 61.80 | 61.80 | 59.50 | 59.50 | 22.27 | 120 |
| 15 Jan 2024 | 64.00 | 64.00 | 61.60 | 61.60 | 23.06 | 40 |
| 12 Jan 2024 | 62.30 | 63.20 | 62.30 | 63.20 | 23.66 | - |
| 11 Jan 2024 | 62.90 | 62.90 | 62.00 | 62.00 | 23.21 | - |
| 10 Jan 2024 | 61.70 | 62.30 | 61.70 | 62.30 | 23.32 | - |
| 09 Jan 2024 | 61.80 | 61.80 | 61.00 | 61.00 | 22.84 | - |
| 08 Jan 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 23.47 | - |
| 05 Jan 2024 | 63.10 | 63.10 | 62.30 | 62.30 | 23.32 | - |
| 04 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 23.25 | - |
| 03 Jan 2024 | 62.10 | 62.10 | 61.20 | 61.20 | 22.91 | - |
| 02 Jan 2024 | 62.80 | 62.80 | 61.70 | 61.70 | 23.10 | 104 |
| 29 Dec 2023 | 61.40 | 61.40 | 61.40 | 61.40 | 22.98 | - |
| 28 Dec 2023 | 61.40 | 61.40 | 60.40 | 60.40 | 22.61 | - |
| 27 Dec 2023 | 60.80 | 60.90 | 60.80 | 60.90 | 22.80 | 2 |
| 22 Dec 2023 | 61.40 | 61.40 | 60.40 | 60.40 | 22.61 | - |
| 21 Dec 2023 | 61.20 | 61.20 | 61.20 | 61.20 | 22.91 | - |
| 20 Dec 2023 | 61.60 | 61.60 | 60.50 | 60.50 | 22.65 | - |
| 19 Dec 2023 | 61.30 | 61.30 | 60.60 | 60.60 | 22.69 | - |
| 18 Dec 2023 | 61.40 | 62.00 | 60.40 | 60.40 | 22.61 | 650 |
| 15 Dec 2023 | 61.50 | 61.50 | 60.70 | 60.70 | 22.72 | - |
| 14 Dec 2023 | 60.10 | 60.10 | 60.00 | 60.00 | 22.46 | - |
| 13 Dec 2023 | 58.00 | 58.00 | 57.70 | 57.70 | 21.60 | - |
| 12 Dec 2023 | 58.00 | 58.20 | 58.00 | 58.00 | 21.71 | 20 |
| 11 Dec 2023 | 58.50 | 58.50 | 58.30 | 58.30 | 21.82 | - |
| 08 Dec 2023 | 58.80 | 58.80 | 58.30 | 58.30 | 21.82 | - |
| 07 Dec 2023 | 58.60 | 58.60 | 58.10 | 58.10 | 21.75 | - |
| 06 Dec 2023 | 58.70 | 58.70 | 58.70 | 58.70 | 21.97 | - |
| 05 Dec 2023 | 58.10 | 58.70 | 58.10 | 58.70 | 21.97 | - |
| *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.