Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Munich - Delayed Quote EUR

A.O. Smith Corp (3SM.MU)

Compare
55.06
-2.48
(-4.31%)
At close: 8:03:40 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.000.000.0055.0655.06-
Apr 4, 202557.5457.5457.5457.5457.54-
Apr 3, 202559.7459.7459.7459.7459.74-
Apr 2, 202560.5660.5660.5660.5660.56-
Apr 1, 202560.5660.5660.5660.5660.56-
Mar 31, 202560.8060.8060.8060.8060.80-
Mar 28, 202562.3462.3462.3462.3462.34-
Mar 27, 202562.5262.5262.5262.5262.52-
Mar 26, 202561.7261.7261.7261.7261.72-
Mar 25, 202561.7261.7261.7261.7261.72-
Mar 24, 202561.8661.8661.8661.8661.86-
Mar 21, 202561.8661.8661.8661.8661.86-
Mar 20, 202561.9661.9661.9661.9661.96-
Mar 19, 202561.7461.7461.7461.7461.74-
Mar 18, 202561.4061.4061.4061.4061.40-
Mar 17, 202560.9060.9060.9060.9060.90-
Mar 14, 202560.5860.5860.5860.5860.58-
Mar 13, 202560.5860.5860.5860.5860.58-
Mar 12, 202561.9061.9061.9061.9061.90-
Mar 11, 202563.9863.9863.9863.9863.98-
Mar 10, 202563.9863.9863.9863.9863.98-
Mar 7, 202562.7462.7462.7462.7462.74-
Mar 6, 202561.8661.8661.8661.8661.86-
Mar 5, 202562.2862.2862.2862.2862.28-
Mar 4, 202563.6063.6063.6063.6063.60-
Mar 3, 202563.6463.6463.6463.6463.64-
Feb 28, 202563.6063.6063.6063.6063.60-
Feb 27, 202563.6063.6063.6063.6063.60-
Feb 26, 202563.6063.6063.6063.6063.60-
Feb 25, 202563.3463.3463.3463.3463.34-
Feb 24, 202563.3463.3463.3463.3463.34-
Feb 21, 202563.9663.9663.9663.9663.96-
Feb 20, 202564.1864.6064.1864.6064.6030
Feb 19, 202563.2063.2063.2063.2063.20-
Feb 18, 202563.3263.3263.3263.3263.32-
Feb 17, 202562.9662.9662.9662.9662.96-
Feb 14, 202562.9662.9662.9662.9662.96-
Feb 13, 202562.9662.9662.9662.9662.96-
Feb 12, 202563.3663.3663.3663.3663.36-
Feb 11, 202563.3263.3263.3263.3263.32-
Feb 10, 202563.3063.3063.3063.3063.30-
Feb 7, 202563.3063.3063.3063.3063.30-
Feb 6, 202563.3063.3063.3063.3063.30-
Feb 5, 202563.3063.3063.3063.3063.30-
Feb 4, 202564.9064.9064.9064.9064.90-
Feb 3, 202564.9064.9064.9064.9064.90-
Jan 31, 2025 0.31 Dividend
Jan 31, 202564.9064.9064.9064.9064.90-
Jan 30, 202566.9066.9066.9066.9066.56-
Jan 29, 202567.2667.2667.2667.2666.92-
Jan 28, 202567.8667.8667.8667.8667.52-
Jan 27, 202567.2667.2667.2667.2666.92-
Jan 24, 202568.4668.4668.4668.4668.11-
Jan 23, 202568.4868.4868.4868.4868.13-
Jan 22, 202569.5269.5269.5269.5269.17-
Jan 21, 202569.3669.3669.3669.3669.01-
Jan 20, 202569.3669.3669.3669.3669.01-
Jan 17, 202569.1669.1669.1669.1668.81-
Jan 16, 202568.9668.9668.9668.9668.61-
Jan 15, 202568.9668.9668.9668.9668.61-
Jan 14, 202566.6666.6666.6666.6666.32-
Jan 13, 202566.3466.3466.3466.3466.00-
Jan 10, 202566.3866.3866.3866.3866.04-
Jan 9, 202566.2866.2866.2866.2865.94-
Jan 8, 202566.2066.2066.2066.2065.86-
Jan 7, 202566.2066.2066.2066.2065.86-
Jan 6, 202566.2066.2066.2066.2065.86-
Jan 3, 202565.8665.8665.8665.8665.53-
Jan 2, 202566.2066.2066.2066.2065.86-
Dec 30, 202465.7265.7265.7265.7265.39-
Dec 27, 202466.0466.0466.0466.0465.70-
Dec 23, 202466.1866.1866.1866.1865.84-
Dec 20, 202466.1866.1866.1866.1865.84-
Dec 19, 202466.7666.7666.7666.7666.42-
Dec 18, 202467.8067.8067.8067.8067.46-
Dec 17, 202468.6268.6268.6268.6268.27-
Dec 16, 202469.3469.3469.3469.3468.99-
Dec 13, 202469.5069.5069.5069.5069.15-
Dec 12, 202469.5069.5069.5069.5069.15-
Dec 11, 202469.6469.6469.6469.6469.29-
Dec 10, 202469.6469.6469.6469.6469.29-
Dec 9, 202468.6868.6868.6868.6868.33-
Dec 6, 202468.6868.6868.6868.6868.33-
Dec 5, 202470.2070.2070.2070.2069.84-
Dec 4, 202470.8070.8070.8070.8070.44-
Dec 3, 202470.8070.8070.8070.8070.44-
Dec 2, 202470.5270.5270.5270.5270.16-
Nov 29, 202470.4270.4270.4270.4270.06-
Nov 28, 202470.4870.4870.4870.4870.12-
Nov 27, 202470.7270.7270.7270.7270.36-
Nov 26, 202471.8471.8471.8471.8471.47-
Nov 25, 202470.3070.3070.3070.3069.94-
Nov 22, 202469.5869.5869.5869.5869.23-
Nov 21, 202467.8867.8867.8867.8867.54-
Nov 20, 202467.8067.8067.8067.8067.46-
Nov 19, 202468.3068.3068.3068.3067.95-
Nov 18, 202468.6468.6468.6468.6468.29-
Nov 15, 202469.0069.0069.0069.0068.65-
Nov 14, 202469.0869.0869.0869.0868.73-
Nov 13, 202468.7868.7868.7868.7868.43-
Nov 12, 202470.4070.4070.4070.4070.04-
Nov 11, 202470.1070.1070.1070.1069.74-
Nov 8, 202470.7470.7470.7470.7470.38-
Nov 7, 202471.2071.2071.2071.2070.84-
Nov 6, 202471.9671.9671.9671.9671.59-
Nov 5, 202469.1669.1669.1669.1668.81-
Nov 4, 202469.1669.1669.1669.1668.81-
Nov 1, 202469.1669.1669.1669.1668.81-
Oct 31, 2024 0.31 Dividend
Oct 31, 202469.5069.5069.5069.5069.15-
Oct 30, 202470.6470.6470.6470.6469.94-
Oct 29, 202471.3471.3471.3471.3470.64-
Oct 28, 202471.6471.6471.6471.6470.93-
Oct 25, 202471.6471.6471.6471.6470.93-
Oct 24, 202471.7271.7271.7271.7271.01-
Oct 23, 202472.3672.3672.3672.3671.65-
Oct 22, 202472.6472.6472.6472.6471.92-
Oct 21, 202472.6472.6472.6472.6471.92-
Oct 18, 202472.8072.8072.8072.8072.08-
Oct 17, 202474.2674.2674.2674.2673.53-
Oct 16, 202474.4474.4474.4474.4473.71-
Oct 15, 202475.7475.7475.7475.7474.99-
Oct 14, 202474.4474.4474.4474.4473.71-
Oct 11, 202479.0679.0679.0679.0678.28-
Oct 10, 202479.9279.9279.9279.9279.13-
Oct 9, 202478.9078.9078.9078.9078.12-
Oct 8, 202480.0280.0280.0280.0279.23-
Oct 7, 202479.6079.6079.6079.6078.81-
Oct 4, 202479.6079.6079.6079.6078.81-
Oct 3, 202479.8479.8479.8479.8479.05-
Oct 2, 202480.2880.2880.2880.2879.49-
Oct 1, 202480.7480.7480.7480.7479.94-
Sep 30, 202480.9080.9080.9080.9080.10-
Sep 27, 202479.8879.8879.8879.8879.09-
Sep 26, 202477.0677.0677.0677.0676.30-
Sep 25, 202476.2476.2476.2476.2475.49-
Sep 24, 202475.3475.3475.3475.3474.60-
Sep 23, 202474.5474.5474.5474.5473.80-
Sep 20, 202475.2675.2675.2675.2674.52-
Sep 19, 202474.7074.7074.7074.7073.96-
Sep 18, 202473.8073.8073.8073.8073.07-
Sep 17, 202473.2473.2473.2473.2472.52-
Sep 16, 202471.8671.8671.8671.8671.15-
Sep 13, 202471.5071.5071.5071.5070.79-
Sep 12, 202471.2271.2271.2271.2270.52-
Sep 11, 202470.8270.8270.8270.8270.12-
Sep 10, 202470.3270.3270.3270.3269.63-
Sep 9, 202469.8069.8069.8069.8069.11-
Sep 6, 202470.2670.2670.2670.2669.57-
Sep 5, 202472.6672.6672.6672.6671.94-
Sep 4, 202473.3673.3673.3673.3672.64-
Sep 3, 202475.5275.5275.5275.5274.77-
Sep 2, 202475.5275.5275.5275.5274.77-
Aug 30, 202474.0074.0074.0074.0073.27-
Aug 29, 202473.5673.5673.5673.5672.83-
Aug 28, 202473.5673.5673.5673.5672.83-
Aug 27, 202473.8473.8473.8473.8473.11-
Aug 26, 202473.6273.6273.6273.6272.89-
Aug 23, 202473.2673.2673.2673.2672.54-
Aug 22, 202473.2873.2873.2873.2872.56-
Aug 21, 202472.6872.6872.6872.6871.96-
Aug 20, 202472.6872.6872.6872.6871.96-
Aug 19, 202472.2672.2672.2672.2671.55-
Aug 16, 202473.0473.0473.0473.0472.32-
Aug 15, 202472.4472.4472.4472.4471.72-
Aug 14, 202472.4072.4072.4072.4071.69-
Aug 13, 202472.4072.4072.4072.4071.69-
Aug 12, 202473.5473.5473.5473.5472.81-
Aug 9, 202473.5473.5473.5473.5472.81-
Aug 8, 202473.4873.4873.4873.4872.75-
Aug 7, 202475.1675.1675.1675.1674.42-
Aug 6, 202475.1675.1675.1675.1674.42-
Aug 5, 202475.1675.1675.1675.1674.42-
Aug 2, 202476.1076.1076.1076.1075.35-
Aug 1, 202478.5478.5478.5478.5477.76-
Jul 31, 2024 0.29 Dividend
Jul 31, 202478.5478.5478.5478.5477.76-
Jul 30, 202477.9077.9077.9077.9076.81-
Jul 29, 202477.9077.9077.9077.9076.81-
Jul 26, 202475.7275.7275.7275.7274.66-
Jul 25, 202474.7474.7474.7474.7473.70-
Jul 24, 202474.7874.7874.7874.7873.74-
Jul 23, 202481.2681.2681.2681.2680.13-
Jul 22, 202480.9480.9480.9480.9479.81-
Jul 19, 202482.0082.0082.0082.0080.86-
Jul 18, 202482.7482.7482.7482.7481.59-
Jul 17, 202484.1284.1284.1284.1282.95-
Jul 16, 202480.5880.5880.5880.5879.46-
Jul 15, 202480.5880.5880.5880.5879.46-
Jul 12, 202479.1679.1679.1679.1678.06-
Jul 11, 202476.4076.4076.4076.4075.34-
Jul 10, 202474.7274.7274.7274.7273.68-
Jul 9, 202474.7674.7674.7674.7673.72-
Jul 8, 202474.3274.3274.3274.3273.28-
Jul 5, 202475.0875.0875.0875.0874.03-
Jul 4, 202475.0875.0875.0875.0874.03-
Jul 3, 202475.0875.0875.0875.0874.03-
Jul 2, 202474.8674.8674.8674.8673.82-
Jul 1, 202476.3276.3276.3276.3275.26-
Jun 28, 202476.7876.7876.7876.7875.71-
Jun 27, 202477.1677.1677.1677.1676.08-
Jun 26, 202477.6277.6277.6277.6276.54-
Jun 25, 202478.6678.6678.6678.6677.56-
Jun 24, 202478.4478.4478.4478.4477.35-
Jun 21, 202478.3878.3878.3878.3877.29-
Jun 20, 202478.3878.3878.3878.3877.29-
Jun 19, 202478.2878.2878.2878.2877.19-
Jun 18, 202477.9677.9677.9677.9676.87-
Jun 17, 202477.2077.2077.2077.2076.12-
Jun 14, 202477.8277.8277.8277.8276.74-
Jun 13, 202477.1877.1877.1877.1876.10-
Jun 12, 202475.8675.8675.8675.8674.80-
Jun 11, 202475.5275.5275.5275.5274.47-
Jun 10, 202475.2475.2475.2475.2474.19-
Jun 7, 202474.5074.5074.5074.5073.46-
Jun 6, 202475.2075.2075.2075.2074.15-
Jun 5, 202475.0675.0675.0675.0674.01-
Jun 4, 202475.0675.0675.0675.0674.01-
Jun 3, 202477.0477.0477.0477.0475.97-
May 31, 202475.6275.6275.6275.6274.57-
May 30, 202474.6874.6874.6874.6873.64-
May 29, 202475.9075.9075.4075.4074.355
May 28, 202477.9877.9877.9877.9876.89-
May 27, 202477.9877.9877.9877.9876.89-
May 24, 202477.9877.9877.9877.9876.89-
May 23, 202478.7878.7878.7878.7877.68-
May 22, 202478.8078.8078.8078.8077.70-
May 21, 202478.8078.8078.8078.8077.70-
May 20, 202478.8078.8078.8078.8077.70-
May 17, 202478.8078.8078.8078.8077.70-
May 16, 202479.9679.9679.9679.9678.85-
May 15, 202479.9879.9879.9879.9878.87-
May 14, 202479.9879.9879.9879.9878.87-
May 13, 202480.2680.2680.2680.2679.14-
May 10, 202480.2680.2680.2680.2679.14-
May 9, 202479.4079.4079.4079.4078.29-
May 8, 202479.1679.1679.1679.1678.06-
May 7, 202478.9878.9878.9878.9877.88-
May 6, 202478.2478.2478.2478.2477.15-
May 3, 202478.1078.1078.1078.1077.01-
May 2, 202477.4277.4277.4277.4276.34-
Apr 30, 202478.5278.5278.5278.5277.43-
Apr 29, 2024 0.29 Dividend
Apr 29, 202477.5477.5477.5477.5476.46-
Apr 26, 202477.5477.5477.5477.5476.14-
Apr 25, 202481.2881.2881.2881.2879.82-
Apr 24, 202482.1082.1082.1082.1080.62-
Apr 23, 202481.3281.3281.3281.3279.86-
Apr 22, 202480.9480.9480.9480.9479.48-
Apr 19, 202480.9480.9480.9480.9479.48-
Apr 18, 202480.9480.9480.9480.9479.48-
Apr 17, 202480.2480.2480.2480.2478.80-
Apr 16, 202480.2480.2480.2480.2478.80-
Apr 15, 202481.2681.2681.2681.2679.80-
Apr 12, 202480.2480.2480.2480.2478.80-
Apr 11, 202479.7879.7879.7879.7878.34-
Apr 10, 202479.8879.8879.8879.8878.44-
Apr 9, 202480.2880.2880.2880.2878.83-
Apr 8, 202480.7680.7680.7680.7679.31-