Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

A. O. Smith Corporation (3SM.F)

Compare
55.46
-0.18
(-0.32%)
At close: April 17 at 8:01:18 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202555.4655.4655.4655.4655.46100
Apr 16, 202555.6455.6455.6455.6455.64-
Apr 15, 202557.2457.2457.2457.2457.24-
Apr 14, 202556.7457.3056.7457.3057.30100
Apr 11, 202556.0056.0056.0056.0056.00-
Apr 10, 202556.7056.7056.7056.7056.70-
Apr 9, 202552.4453.7052.4453.7053.7025
Apr 8, 202556.0056.0056.0056.0056.00-
Apr 7, 202554.4855.0254.4855.0255.02100
Apr 4, 202557.2857.2857.1657.1657.1620
Apr 3, 202559.3459.3457.7058.1058.101,327
Apr 2, 202560.5860.5860.5860.5860.58-
Apr 1, 202560.2060.2060.2060.2060.20-
Mar 31, 202560.2060.3060.2060.3060.3016
Mar 28, 202561.8261.8261.8261.8261.82-
Mar 27, 202562.3862.3862.3862.3862.38-
Mar 26, 202561.6661.6661.6661.6661.66-
Mar 25, 202561.2861.2861.2861.2861.28-
Mar 24, 202561.4261.4261.4261.4261.42-
Mar 21, 202561.4461.4461.4461.4461.44-
Mar 20, 202562.0062.0062.0062.0062.00-
Mar 19, 202561.8461.8461.8461.8461.84-
Mar 18, 202561.5661.5661.5661.5661.56-
Mar 17, 202561.1061.1061.1061.1061.10-
Mar 14, 202560.4260.4260.4260.4260.428
Mar 13, 202560.0860.0860.0860.0860.08-
Mar 12, 202561.4862.1861.4862.1862.1870
Mar 11, 202564.0064.0061.3061.3061.3032
Mar 10, 202563.7264.1063.1864.1064.10181
Mar 7, 202562.9462.9462.9462.9462.94-
Mar 6, 202561.3861.3861.3861.3861.38-
Mar 5, 202561.7461.7461.7461.7461.74-
Mar 4, 202563.2463.2462.1062.1062.106
Mar 3, 202563.7863.7863.6663.6663.6676
Feb 28, 202563.3063.3063.3063.3063.30-
Feb 27, 202563.1463.1463.1463.1463.14-
Feb 26, 202563.7863.8063.7863.8063.8050
Feb 25, 202563.0863.0863.0863.0863.08-
Feb 24, 202562.7862.7862.7862.7862.78-
Feb 21, 202563.5063.5063.5063.5063.50-
Feb 20, 202564.3464.3464.3464.3464.34-
Feb 19, 202562.7264.7462.7264.7464.74100
Feb 18, 202563.2463.2463.2463.2463.24-
Feb 17, 202563.0263.3663.0263.3663.3632
Feb 14, 202562.9863.6462.6862.6862.68262
Feb 13, 202562.4463.4262.4463.4263.42100
Feb 12, 202563.4864.4063.4864.4064.40116
Feb 11, 202563.5263.5263.5263.5263.52-
Feb 10, 202563.0663.0663.0663.0663.06-
Feb 7, 202562.9463.7262.9463.7263.7250
Feb 6, 202563.0863.0863.0863.0863.08-
Feb 5, 202562.9062.9062.9062.9062.90-
Feb 4, 202564.8664.8664.8664.8664.86-
Feb 3, 202564.9264.9264.9264.9264.92-
Jan 31, 2025 0.29889402 Dividend
Jan 31, 202564.6665.1864.6665.1865.1833
Jan 30, 202566.4066.4066.4066.4066.06-
Jan 29, 202566.8266.8266.8266.8266.48-
Jan 28, 202568.2268.2268.2268.2267.87-
Jan 27, 202566.7666.7666.7666.7666.42-
Jan 24, 202567.9467.9467.9467.9467.59-
Jan 23, 202568.0668.0668.0668.0667.71-
Jan 22, 202569.7869.7869.7869.7869.42-
Jan 21, 202569.1069.1069.1069.1068.75-
Jan 20, 202569.4869.4869.4869.4869.12-
Jan 17, 202569.2670.1869.2670.1869.8217
Jan 16, 202568.8268.8268.8268.8268.47-
Jan 15, 202569.0469.0469.0469.0468.69-
Jan 14, 202566.8666.8666.8666.8666.52-
Jan 13, 202565.8465.8465.8465.8465.50-
Jan 10, 202566.5066.5066.5066.5066.16-
Jan 9, 202566.4666.4666.4666.4666.12-
Jan 8, 202565.8665.8665.8665.8665.52-
Jan 7, 202566.0467.3466.0467.3467.001,240
Jan 6, 202566.3866.8066.3866.8066.46230
Jan 3, 202565.4066.1265.4066.1265.78500
Jan 2, 202565.8265.8265.8265.8265.48-
Dec 30, 202465.3665.3665.3665.3665.03-
Dec 27, 202465.9065.9065.9065.9065.56-
Dec 23, 202465.8465.8465.8465.8465.50-
Dec 20, 202465.7465.7465.7465.7465.40-
Dec 19, 202466.1466.4066.1466.4066.066
Dec 18, 202467.2467.2467.2467.2466.90-
Dec 17, 202468.2068.2068.2068.2067.85-
Dec 16, 202468.7868.9668.7868.9668.61150
Dec 13, 202469.2669.2669.2669.2668.91-
Dec 12, 202469.0869.0869.0869.0868.73-
Dec 11, 202469.1869.1869.1869.1868.83-
Dec 10, 202469.7269.7269.7269.7269.36-
Dec 9, 202468.6668.6668.6668.6668.31-
Dec 6, 202468.1868.1868.1868.1867.83-
Dec 5, 202469.7269.7269.7269.7269.36-
Dec 4, 202470.2270.2270.2270.2269.86-
Dec 3, 202471.0071.0071.0071.0070.64-
Dec 2, 202470.5471.0070.5470.9470.58400
Nov 29, 202469.9469.9469.9469.9469.58-
Nov 28, 202470.1070.1070.1070.1069.74-
Nov 27, 202470.3270.3270.3270.3269.96-
Nov 26, 202471.8271.8271.8271.8271.45-
Nov 25, 202470.0270.0270.0270.0269.66-
Nov 22, 202469.5069.5069.5069.5069.14-
Nov 21, 202467.8867.8867.8867.8867.53-
Nov 20, 202467.3668.0067.3668.0067.65125
Nov 19, 202467.9667.9667.9667.9667.61-
Nov 18, 202468.4468.4468.4468.4468.09-
Nov 15, 202468.8268.8268.8268.8268.47-
Nov 14, 202469.1069.1069.1069.1068.75-
Nov 13, 202468.6468.6468.6468.6468.29-
Nov 12, 202470.3870.3870.3870.3870.02-
Nov 11, 202469.7269.7269.7269.7269.36-
Nov 8, 202470.3670.3670.3670.3670.00-
Nov 7, 202470.7670.7670.7670.7670.40-
Nov 6, 202471.1471.1471.1471.1470.78-
Nov 5, 202468.9268.9468.9268.9468.59-
Nov 4, 202469.1469.1469.1469.1468.79-
Nov 1, 202468.9469.8868.9469.8869.5212
Oct 31, 2024 0.29889402 Dividend
Oct 31, 202469.3269.3269.3269.3268.97-
Oct 30, 202470.4470.4470.4470.4469.74-
Oct 29, 202471.0671.0671.0671.0670.35-
Oct 28, 202471.1871.1871.1871.1870.47-
Oct 25, 202471.2871.2871.2871.2870.57-
Oct 24, 202471.5271.5271.5271.5270.81-
Oct 23, 202472.3072.3072.3072.3071.58-
Oct 22, 202472.3872.3872.3872.3871.66-
Oct 21, 202472.3072.5072.3072.4071.68500
Oct 18, 202472.4472.4472.4472.4471.72-
Oct 17, 202474.0074.0074.0074.0073.27-
Oct 16, 202474.2074.2074.2074.2073.46-
Oct 15, 202475.6675.6675.6675.6674.91-
Oct 14, 202473.8073.8073.8073.8073.07-
Oct 11, 202478.6878.6878.6878.6877.90-
Oct 10, 202479.9279.9279.9279.9279.13-
Oct 9, 202478.5079.4478.5079.4478.65-
Oct 8, 202480.0480.0480.0480.0479.25-
Oct 7, 202479.4279.4279.3279.3278.5380
Oct 4, 202479.1279.1279.1279.1278.33-
Oct 3, 202479.5279.5278.6678.6677.8825
Oct 2, 202480.0880.0880.0880.0879.29-
Oct 1, 202480.4280.4280.4280.4279.62-
Sep 30, 202480.9080.9080.9080.9080.10-
Sep 27, 202479.7879.8479.7879.8479.05250
Sep 26, 202477.0277.0277.0277.0276.26-
Sep 25, 202476.3076.3076.3076.3075.54-
Sep 24, 202475.3675.3675.3675.3674.61-
Sep 23, 202474.1474.1474.1474.1473.40-
Sep 20, 202475.2675.2675.2675.2674.51-
Sep 19, 202474.6674.9074.6674.9074.16250
Sep 18, 202474.0074.0074.0074.0073.27-
Sep 17, 202473.2473.2473.2473.2472.51-
Sep 16, 202471.8871.8871.8871.8871.17-
Sep 13, 202471.4871.4871.4871.4870.77-
Sep 12, 202471.0671.0671.0671.0670.35-
Sep 11, 202470.9070.9070.9070.9070.20-
Sep 10, 202470.3270.3270.3270.3269.62-
Sep 9, 202469.8070.1069.8070.1069.40290
Sep 6, 202469.8069.8069.8069.8069.11-
Sep 5, 202472.3072.3072.3072.3071.58-
Sep 4, 202473.1473.1473.1473.1472.41-
Sep 3, 202475.4675.4675.4675.4674.71-
Sep 2, 202475.4875.4875.4675.4674.71100
Aug 30, 202473.9873.9873.9873.9873.25-
Aug 29, 202473.2273.2273.2273.2272.49-
Aug 28, 202473.1873.6473.1873.6472.9150
Aug 27, 202473.5673.5673.0073.0072.2850
Aug 26, 202473.6074.1473.6074.1473.40153
Aug 23, 202472.8473.9272.8473.9273.19140
Aug 22, 202473.2873.6673.2873.6672.9340
Aug 21, 202472.5272.5272.5272.5271.80-
Aug 20, 202472.6872.6872.6872.6871.96-
Aug 19, 202471.8671.8671.8671.8671.15-
Aug 16, 202472.9472.9472.9472.9472.22-
Aug 15, 202472.3272.3272.3272.3271.60-
Aug 14, 202472.2272.2272.2272.2271.50-
Aug 13, 202471.9871.9871.9871.9871.27-
Aug 12, 202473.3473.3473.3473.3472.61-
Aug 9, 202473.5073.5073.5073.5072.77-
Aug 8, 202473.1073.1073.1073.1072.37-
Aug 7, 202474.9274.9274.9274.9274.18-
Aug 6, 202474.9274.9274.9274.9274.18-
Aug 5, 202473.6673.6673.6673.6672.93-
Aug 2, 202475.9075.9074.8074.8074.06160
Aug 1, 202478.5878.5878.5878.5877.80-
Jul 31, 2024 0.281312 Dividend
Jul 31, 202478.5078.5078.5078.5077.72-
Jul 30, 202477.8877.8877.8877.8876.79-
Jul 29, 202477.8077.8077.8077.8076.71-
Jul 26, 202475.7075.7075.7075.7074.64-
Jul 25, 202474.2476.4474.2476.4475.3780
Jul 24, 202474.5074.5074.5074.5073.46-
Jul 23, 202481.2681.2681.2681.2680.12-
Jul 22, 202480.6881.4080.6881.4080.2690
Jul 19, 202481.6081.6081.6081.6080.46-
Jul 18, 202482.3082.3082.3082.3081.15-
Jul 17, 202483.9483.9483.9483.9482.77-
Jul 16, 202480.5080.5080.5080.5079.37-
Jul 15, 202480.5080.5080.5080.5079.37-
Jul 12, 202479.0079.0079.0079.0077.89-
Jul 11, 202476.3676.3676.3676.3675.29-
Jul 10, 202474.4474.4474.4474.4473.40-
Jul 9, 202474.7474.7474.7474.7473.69-
Jul 8, 202474.0874.0874.0874.0873.04-
Jul 5, 202474.7275.0474.3074.3073.26317
Jul 4, 202474.9274.9274.9274.9273.87-
Jul 3, 202475.0875.2875.0875.2874.2340
Jul 2, 202474.4674.4674.4674.4673.42-
Jul 1, 202475.8676.1475.8676.1475.0717
Jun 28, 202476.6076.6076.6076.6075.53-
Jun 27, 202476.7476.7476.7476.7475.67-
Jun 26, 202477.3277.3277.3277.3276.24-
Jun 25, 202478.4478.4478.4478.4477.34-
Jun 24, 202478.7878.7878.7878.7877.686
Jun 21, 202478.2078.2078.2078.2077.11-
Jun 20, 202478.3078.3078.3078.3077.2047
Jun 19, 202478.3078.3078.3078.3077.20-
Jun 18, 202477.7877.7877.7877.7876.69-
Jun 17, 202476.8876.8876.8876.8875.80-
Jun 14, 202477.8077.8077.8077.8076.71-
Jun 13, 202477.2277.2277.2277.2276.14-
Jun 12, 202475.7875.7875.7875.7874.72-
Jun 11, 202475.4875.4875.4875.4874.42-
Jun 10, 202475.2075.2075.2075.2074.15-
Jun 7, 202474.1274.1274.1274.1273.08-
Jun 6, 202475.2475.2475.2475.2474.19-
Jun 5, 202474.5674.9074.5674.9073.8575
Jun 4, 202475.2075.2075.2075.2074.15-
Jun 3, 202476.9676.9676.9676.9675.88-
May 31, 202475.5475.5475.5475.5474.48-
May 30, 202474.4474.4474.4474.4473.40-
May 29, 202475.7275.7275.7275.7274.66-
May 28, 202477.8077.8077.8077.8076.71-
May 27, 202477.9277.9277.9277.9276.83-
May 24, 202477.6277.6277.6277.6276.53-
May 23, 202478.6278.6278.6278.6277.52-
May 22, 202478.7878.7878.7878.7877.68-
May 21, 202478.8478.8478.8478.8477.74-
May 20, 202478.5678.7078.5678.7077.60-
May 17, 202478.4078.4078.4078.4077.30-
May 16, 202479.5879.5879.5879.5878.47-
May 15, 202479.6279.6279.6279.6278.51-
May 14, 202479.5679.5679.5279.5278.41104
May 13, 202480.0280.0280.0280.0278.90-
May 10, 202480.0080.0080.0080.0078.88-
May 9, 202479.3879.3879.3879.3878.27-
May 8, 202479.1279.1279.1279.1278.01-
May 7, 202478.9478.9478.9478.9477.84-
May 6, 202478.1878.1878.1878.1877.09-
May 3, 202477.7477.7477.7477.7476.65-
May 2, 202477.2477.2477.2477.2476.16-
Apr 30, 202478.5478.5478.5478.5477.44-
Apr 29, 2024 0.281312 Dividend
Apr 29, 202477.4877.4877.4877.4876.40-
Apr 26, 202477.3277.3277.3277.3275.92-
Apr 25, 202480.6080.6080.6080.6079.14-
Apr 24, 202482.1282.1282.1282.1280.64-
Apr 23, 202481.3881.3881.3881.3879.91-
Apr 22, 202480.7480.7480.7480.7479.28-
Apr 19, 202481.0481.0481.0481.0479.58-
Apr 18, 202480.8881.2680.8881.2679.7912
Apr 17, 202480.0880.0880.0880.0878.63-