XETRA - Delayed Quote EUR

SFC Energy AG (F3C.DE)

Compare
20.65
-0.35
(-1.67%)
At close: 5:35:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202520.5021.0020.1020.6520.6576,322
Apr 2, 202521.4521.4520.8521.0021.0059,668
Apr 1, 202521.3021.8021.0021.7521.7566,241
Mar 31, 202521.9022.2021.1021.2021.20148,067
Mar 28, 202522.8522.9521.7522.2522.25107,837
Mar 27, 202522.5023.6022.1023.0523.0576,068
Mar 26, 202523.5023.6022.8022.8522.8539,193
Mar 25, 202522.7023.6022.6523.3523.3543,689
Mar 24, 202523.4023.4023.4023.4023.40-
Mar 21, 202523.4523.9523.2523.4023.40134,790
Mar 20, 202524.1024.4022.5023.8023.80215,491
Mar 19, 202525.7526.1023.9525.2525.25271,385
Mar 18, 202526.8028.3522.6025.7025.70709,306
Mar 17, 202522.1524.5022.0524.0024.00410,284
Mar 14, 202519.1821.2519.1821.2021.20207,370
Mar 13, 202519.1819.5018.9219.0219.0238,121
Mar 12, 202518.6419.2418.5419.1619.1639,664
Mar 11, 202518.7018.9418.5018.6218.6246,814
Mar 10, 202519.8419.9018.8618.8818.8870,008
Mar 7, 202519.4619.7219.2219.6419.6440,579
Mar 6, 202519.9020.4519.5019.6419.6480,896
Mar 5, 202518.5019.7418.4819.7419.74164,397
Mar 4, 202518.2018.3217.4417.8017.8094,724
Mar 3, 202518.4018.7018.3418.4418.4465,509
Feb 28, 202518.5018.5218.1018.4618.4670,438
Feb 27, 202518.4818.7018.3018.6018.60110,588
Feb 26, 202518.6218.9418.5018.8018.8056,112
Feb 25, 202518.8018.8217.8818.3018.30108,526
Feb 24, 202517.9818.2417.7218.1018.1054,969
Feb 21, 202517.9018.0617.7017.8017.8033,548
Feb 20, 202517.7418.1417.6017.7617.7660,607
Feb 19, 202517.7018.1017.5617.6017.6051,445
Feb 18, 202517.7417.8617.4617.6017.6081,514
Feb 17, 202517.5817.7017.2817.6617.6630,340
Feb 14, 202517.1417.6017.1417.4817.4849,422
Feb 13, 202517.3017.5417.1617.2417.2427,642
Feb 12, 202517.6617.6617.2017.2217.2232,159
Feb 11, 202517.0617.5416.9817.5017.5052,494
Feb 10, 202516.6416.6416.6416.6416.64-
Feb 7, 202517.2417.4016.6416.6416.6448,032
Feb 6, 202517.0017.4016.9617.4017.4050,969
Feb 5, 202516.9816.9816.7016.9616.9622,242
Feb 4, 202516.8017.2616.3617.0817.08137,430
Feb 3, 202516.7016.7616.4016.7016.70125,129
Jan 31, 202517.3817.3817.0617.0617.0617,050
Jan 30, 202517.2017.4017.1017.2617.2630,208
Jan 29, 202517.4017.5017.0617.1017.1029,654
Jan 28, 202516.9017.8016.7817.3617.36115,184
Jan 27, 202516.2216.7616.2216.7216.7265,009
Jan 24, 202516.5416.5416.5416.5416.54-
Jan 23, 202516.7816.9016.3616.5416.5445,808
Jan 22, 202516.7817.0616.7816.7816.7852,119
Jan 21, 202516.9016.9016.9016.9016.90-
Jan 20, 202516.5016.9016.3616.9016.9064,196
Jan 17, 202516.4216.7416.4016.5016.5029,549
Jan 16, 202516.8216.8616.2216.3416.3448,694
Jan 15, 202516.5816.9816.5416.7016.7025,889
Jan 14, 202516.7016.9816.5016.5016.5049,900
Jan 13, 202517.0017.0616.5216.5216.5230,274
Jan 10, 202517.2017.4417.0417.1217.1225,272
Jan 9, 202516.9217.1816.8217.0017.0020,232
Jan 8, 202517.8017.8017.8017.8017.80-
Jan 7, 202518.3018.3817.7617.8017.8052,530
Jan 6, 202517.9418.5417.9018.3018.3047,546
Jan 3, 202517.7017.9017.5017.9017.9025,093
Jan 2, 202517.3817.8017.3417.8017.8039,654
Dec 30, 202417.3217.3217.3217.3217.32-
Dec 27, 202416.9617.3616.9617.3217.3249,920
Dec 23, 202416.3216.9216.3016.6816.6865,971
Dec 20, 202416.4016.5016.0416.3616.36100,295
Dec 19, 202416.7816.7816.3816.3816.3873,097
Dec 18, 202416.6616.7816.5416.6416.6439,003
Dec 17, 202416.7616.9216.5016.5016.5056,606
Dec 16, 202416.8216.9616.6416.6416.6446,021
Dec 13, 202417.2217.2216.8616.9616.9633,183
Dec 12, 202417.0217.2217.0217.0817.0819,614
Dec 11, 202417.1417.2417.0017.0017.0025,842
Dec 10, 202417.4217.4217.4217.4217.42-
Dec 9, 202417.2217.5016.9817.4217.4243,843
Dec 6, 202416.8617.1616.7017.0417.0442,769
Dec 5, 202417.0017.3416.7016.8816.8854,435
Dec 4, 202416.6017.1016.6017.1017.1042,053
Dec 3, 202416.5016.8616.4216.6616.6632,431
Dec 2, 202416.6016.8816.5216.5816.5830,484
Nov 29, 202416.7016.8616.5616.6816.6843,641
Nov 28, 202416.8616.8616.8616.8616.86-
Nov 27, 202416.8017.0416.6216.8616.8629,985
Nov 26, 202417.0817.0816.7616.9416.9425,688
Nov 25, 202416.8417.1416.6017.1417.1434,472
Nov 22, 202416.2016.6616.1216.6616.6643,045
Nov 21, 202417.0017.0015.9416.0416.0492,069
Nov 20, 202417.2017.2816.3616.8816.8865,473
Nov 19, 202419.0019.1016.8417.0217.02162,990
Nov 18, 202417.8417.8417.8417.8417.84-
Nov 15, 202417.6018.0417.5017.8417.8430,000
Nov 14, 202416.7017.5216.7017.5017.5051,906
Nov 13, 202417.5617.7016.3416.4616.46139,345
Nov 12, 202418.1018.6017.7017.7017.7036,399
Nov 11, 202418.0418.6018.0418.4418.4421,158
Nov 8, 202418.2818.5218.0618.1018.1019,227
Nov 7, 202418.1418.4818.0218.3218.3230,045
Nov 6, 202418.4018.8818.0218.0218.0240,957
Nov 5, 202418.4818.8018.4218.5418.5412,720
Nov 4, 202418.8019.0018.5018.5018.5011,386
Nov 1, 202418.8218.9218.6218.7818.7812,544
Oct 31, 202418.8019.0618.5818.6418.6424,753
Oct 30, 202419.3219.3618.9218.9218.9233,625
Oct 29, 202419.7019.8019.3619.3619.3619,918
Oct 28, 202419.9820.0519.7019.8019.8012,848
Oct 25, 202419.9620.0019.7019.7219.7229,399
Oct 24, 202419.8420.2019.8419.8619.8618,583
Oct 23, 202420.2020.4019.7419.7419.7419,093
Oct 22, 202420.1020.2519.8020.2520.2524,411
Oct 21, 202420.3020.6020.0020.0020.0024,508
Oct 18, 202420.2520.5520.2520.3520.359,042
Oct 17, 202420.5020.5520.2020.3520.3516,227
Oct 16, 202420.2520.6520.0020.4520.4512,404
Oct 15, 202420.6020.6520.2020.3520.3510,204
Oct 14, 202420.5020.6020.1020.5520.559,294
Oct 11, 202420.4520.8520.3520.4020.4013,854
Oct 10, 202420.3021.0020.3020.3520.3519,092
Oct 9, 202420.4520.5520.3020.4520.453,229
Oct 8, 202420.6520.6520.0020.2020.2011,153
Oct 7, 202420.6520.7520.1020.7020.7014,383
Oct 4, 202420.3020.8520.3020.5520.5513,094
Oct 3, 202420.5520.7020.1520.1520.1512,059
Oct 2, 202420.2020.5520.1520.4020.4017,849
Oct 1, 202420.5020.6520.1020.2020.2027,576
Sep 30, 202420.5521.0020.1520.2520.2520,588
Sep 27, 202420.2020.9020.2020.6520.6528,250
Sep 26, 202419.7020.5019.7020.4020.4032,685
Sep 25, 202419.9620.2019.5419.5819.5820,443
Sep 24, 202420.0020.0019.7619.8819.8813,383
Sep 23, 202419.7420.2519.7019.7219.7211,998
Sep 20, 202420.7521.3020.0020.0020.0038,570
Sep 19, 202420.2021.1520.2020.8020.8027,550
Sep 18, 202420.1020.3519.8020.1020.1016,050
Sep 17, 202420.2020.4020.2020.3020.3011,135
Sep 16, 202420.4520.4520.1520.2020.208,156
Sep 13, 202420.0020.4020.0020.4020.4011,789
Sep 12, 202420.2520.4019.9020.1020.1010,428
Sep 11, 202420.4020.5519.9220.0020.0012,252
Sep 10, 202420.2520.6020.0520.1020.1018,624
Sep 9, 202420.4020.4020.0020.2520.2513,792
Sep 6, 202420.4020.6020.4020.4020.4028,968
Sep 5, 202420.2520.6520.2520.3020.305,214
Sep 4, 202420.4020.5520.2520.5020.5012,096
Sep 3, 202421.3021.4020.5020.5520.5517,934
Sep 2, 202420.7021.5020.2021.3021.3024,733
Aug 30, 202420.9021.1020.6520.7520.7520,805
Aug 29, 202420.8021.3020.5021.0021.0014,847
Aug 28, 202421.2521.3520.6520.7520.7518,180
Aug 27, 202421.7522.0021.0521.0521.0522,611
Aug 26, 202421.6022.1021.2021.7521.7540,393
Aug 23, 202421.1521.4521.1021.4521.4516,236
Aug 22, 202421.8521.9020.9020.9020.9024,861
Aug 21, 202420.2521.8020.2521.7021.7078,046
Aug 20, 202421.4521.8019.7620.2020.20149,110
Aug 19, 202419.4020.6519.3820.3020.3056,167
Aug 16, 202420.3020.3019.4019.5019.5030,806
Aug 15, 202419.9820.1519.6820.1520.1514,316
Aug 14, 202420.2520.3019.8619.8619.8613,464
Aug 13, 202419.7020.2019.6220.0520.0510,208
Aug 12, 202419.6219.9819.4219.6219.6217,887
Aug 9, 202420.0020.2519.6219.7619.7613,673
Aug 8, 202419.9219.9219.5419.9219.926,155
Aug 7, 202419.7820.0519.6019.7819.7812,190
Aug 6, 202419.3219.8819.3019.7819.7829,979
Aug 5, 202418.4819.5018.0419.2419.24110,737
Aug 2, 202419.4019.6419.1219.2219.2257,525
Aug 1, 202420.4520.4519.8419.8419.8425,239
Jul 31, 202420.7020.7520.3020.4520.459,126
Jul 30, 202420.7021.0520.5020.5520.557,040
Jul 29, 202421.2021.2020.5020.5020.5014,465
Jul 26, 202420.5521.1520.4021.0021.0019,677
Jul 25, 202421.0021.0020.1020.4020.4031,970
Jul 24, 202421.0021.2020.5520.5520.558,757
Jul 23, 202420.2020.9520.2020.9520.9514,805
Jul 22, 202420.1020.6020.0020.4020.409,490
Jul 19, 202420.7020.7020.2520.2520.2527,244
Jul 18, 202420.4020.6519.7620.5020.5034,257
Jul 17, 202421.4021.4520.5020.5020.5025,950
Jul 16, 202421.5021.5521.1521.4021.4023,680
Jul 15, 202421.3021.4021.1521.3521.3520,691
Jul 12, 202421.0021.5020.9521.2521.2532,780
Jul 11, 202420.5021.0020.4521.0021.0014,582
Jul 10, 202420.3020.7520.1520.6520.6524,918
Jul 9, 202420.9021.0520.4020.4520.4523,851
Jul 8, 202420.8521.1520.7521.0021.0038,253
Jul 5, 202420.6521.1520.6520.7020.7019,552
Jul 4, 202421.1021.3520.5020.8520.8524,873
Jul 3, 202420.0021.0020.0021.0021.0056,287
Jul 2, 202419.6820.0019.4419.8019.8023,609
Jul 1, 202419.5020.2519.5019.7419.7449,462
Jun 28, 202419.8819.9019.2819.2819.2859,216
Jun 27, 202420.2520.3019.9019.9619.9629,100
Jun 26, 202420.6520.8020.0520.1020.1025,303
Jun 25, 202421.1521.2020.2520.6020.6059,180
Jun 24, 202421.9021.9021.2021.3021.3024,258
Jun 21, 202422.4022.4021.8021.8521.8550,647
Jun 20, 202422.4022.5022.2522.4522.4523,516
Jun 19, 202422.0022.4522.0022.2022.2022,810
Jun 18, 202422.0022.4521.9022.4022.40-
Jun 17, 202421.7522.1021.3521.8521.8540,223
Jun 14, 202421.7521.9021.3021.4021.4045,854
Jun 13, 202423.1023.1021.7521.7521.7550,419
Jun 12, 202422.6523.2522.5023.0023.0020,269
Jun 11, 202422.8023.2522.6022.6022.6030,981
Jun 10, 202422.1022.7521.9022.6522.6545,586
Jun 7, 202421.8022.4521.8022.2022.2034,229
Jun 6, 202421.8022.2021.8021.8021.8023,269
Jun 5, 202422.0522.2021.6021.8021.8043,643
Jun 4, 202422.9023.0021.1521.7521.7573,523
Jun 3, 202423.1023.2022.7522.8522.8529,746
May 31, 202423.4523.4522.5522.7522.7565,489
May 30, 202422.9523.7522.3023.5023.5028,778
May 29, 202423.8524.0023.1023.2523.2556,198
May 28, 202424.0024.4023.4524.0524.0542,956
May 27, 202424.4024.4524.0524.0524.0519,659
May 24, 202424.1524.5024.0524.3524.3535,585
May 23, 202424.5024.7524.3024.4524.4543,698
May 22, 202423.9524.8523.9024.8024.8071,517
May 21, 202424.7524.9523.8024.1524.15126,181
May 20, 202424.5525.0524.2525.0025.0084,469
May 17, 202422.6024.9022.6024.7524.75201,893
May 16, 202422.5523.5022.3522.9022.90102,988
May 15, 202421.3023.4021.3022.8022.80169,828
May 14, 202420.5520.9520.5020.9020.9020,087
May 13, 202420.5020.9020.5020.7520.7517,409
May 10, 202420.5020.8020.4520.5520.5532,666
May 9, 202420.3520.7020.3520.6020.6014,635
May 8, 202420.2520.6520.0020.2520.2541,647
May 7, 202419.9020.5519.7620.1520.1560,793
May 6, 202419.8019.9419.6019.8819.8826,937
May 3, 202419.3019.8019.2619.6619.6635,268
May 2, 202418.9019.3218.9019.3219.3225,511
Apr 30, 202418.7418.9818.5618.9218.9226,386
Apr 29, 202418.6218.9618.4618.7018.7016,630
Apr 26, 202418.3618.7018.3618.5218.5216,433
Apr 25, 202418.7818.7818.2018.4218.4229,760
Apr 24, 202419.2219.3018.7018.7018.7019,946
Apr 23, 202418.8819.2218.8019.2019.2023,385
Apr 22, 202418.2218.9018.2018.6018.6024,409
Apr 19, 202418.4018.6018.2018.3618.3622,166
Apr 18, 202418.3018.7618.1418.7218.7231,133
Apr 17, 202418.2418.6018.0818.3818.3839,782
Apr 16, 202418.3818.5818.2618.4018.4040,149
Apr 15, 202419.0219.0818.5018.7418.7446,642
Apr 12, 202419.6419.7419.0619.1219.1231,002
Apr 11, 202419.3819.7019.1419.3419.3431,520
Apr 10, 202419.2819.7619.1219.2619.2672,678
Apr 9, 202419.2819.6619.0219.1019.1079,774
Apr 8, 202418.3819.2418.2619.2419.2456,655
Apr 5, 202418.3818.5018.0818.4818.4829,968
Apr 4, 202417.6618.8017.6618.7018.7056,839
Apr 3, 202417.7217.7217.4217.5817.5863,168

Related Tickers

2GB.DE 2G Energy AG
25.15
+0.60%
 
NCH2.DE thyssenkrupp nucera AG & Co. KGaA
8.46
-2.65%
 
LPK.DE LPKF Laser & Electronics SE
8.13
-2.28%
 
NEL.OL Nel ASA
2.3330
-0.81%
 
SKB.DE Koenig & Bauer AG
16.84
-5.50%
 
PO0.F Ballard Power Systems Inc.
0.9892
-3.45%
 
AAG.DE Aumann AG
11.92
-0.33%
 
H2O.DE Enapter AG
3.5200
+0.86%
 
NDX1.DE Nordex SE
15.33
+2.82%
 
IJ8.F ITM Power Plc
0.3212
-6.84%