XETRA - Delayed Quote EUR

Spielvereinigung Unterhaching Fußball GmbH & Co. KGaA (S6P.DE)

Compare
2.6200
0.0000
(0.00%)
As of January 10 at 5:36:13 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.6600 2.6600 2.6200 2.6200 2.6200 68
Jan 9, 2025 2.5600 2.8000 2.5600 2.6800 2.6800 7,366
Jan 8, 2025 2.6600 2.6600 2.6600 2.6600 2.6600 -
Jan 7, 2025 2.6000 2.6600 2.6000 2.6600 2.6600 1,577
Jan 6, 2025 2.8200 2.8200 2.5800 2.6600 2.6600 1,660
Jan 3, 2025 2.5800 2.6400 2.5800 2.6400 2.6400 10
Jan 2, 2025 2.6600 2.6600 2.5000 2.5800 2.5800 1,321
Dec 30, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Dec 27, 2024 2.8800 2.9600 2.8800 2.9000 2.9000 160
Dec 23, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Dec 20, 2024 2.8000 2.8800 2.7200 2.8800 2.8800 1,090
Dec 19, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Dec 18, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Dec 17, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Dec 16, 2024 2.8800 2.8800 2.6800 2.7200 2.7200 7,445
Dec 13, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 1,014
Dec 12, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 200
Dec 11, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 181
Dec 10, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 -
Dec 9, 2024 3.0800 3.0800 3.0400 3.0400 3.0400 330
Dec 6, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Dec 5, 2024 2.8800 2.9000 2.8800 2.9000 2.9000 1,737
Dec 4, 2024 2.8800 2.8800 2.8600 2.8600 2.8600 163
Dec 3, 2024 2.9000 2.9000 2.8600 2.8600 2.8600 1,050
Dec 2, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Nov 29, 2024 2.8400 2.8800 2.8400 2.8800 2.8800 217
Nov 28, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 -
Nov 27, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 -
Nov 26, 2024 3.0000 3.0000 2.9600 2.9600 2.9600 1,000
Nov 25, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 -
Nov 22, 2024 2.9400 2.9800 2.9400 2.9400 2.9400 926
Nov 21, 2024 2.8000 2.8600 2.8000 2.8600 2.8600 3
Nov 20, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 577
Nov 19, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 -
Nov 18, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Nov 15, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Nov 14, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Nov 13, 2024 2.9600 2.9600 2.8200 2.8600 2.8600 2,831
Nov 12, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 -
Nov 11, 2024 2.9600 2.9600 2.9000 2.9000 2.9000 195
Nov 8, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Nov 7, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Nov 6, 2024 2.8400 2.8800 2.8200 2.8800 2.8800 1,119
Nov 5, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Nov 4, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 25
Nov 1, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 -
Oct 31, 2024 3.1000 3.1000 3.1000 3.1000 3.1000 -
Oct 30, 2024 3.1000 3.1000 3.1000 3.1000 3.1000 25
Oct 29, 2024 2.9000 3.0200 2.9000 3.0200 3.0200 145
Oct 28, 2024 2.8000 2.9800 2.8000 2.9800 2.9800 791
Oct 25, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 -
Oct 24, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 -
Oct 23, 2024 3.0400 3.0600 3.0400 3.0400 3.0400 2,874
Oct 22, 2024 3.0600 3.0600 3.0600 3.0600 3.0600 -
Oct 21, 2024 3.0800 3.0800 3.0800 3.0800 3.0800 453
Oct 18, 2024 2.9600 2.9800 2.9400 2.9800 2.9800 1,623
Oct 17, 2024 3.1000 3.1000 3.1000 3.1000 3.1000 100
Oct 16, 2024 3.2000 3.2000 3.0600 3.0600 3.0600 4,111
Oct 15, 2024 3.3000 3.3000 3.3000 3.3000 3.3000 -
Oct 14, 2024 3.2400 3.2600 3.2000 3.2600 3.2600 150
Oct 11, 2024 3.3200 3.3200 3.3200 3.3200 3.3200 2
Oct 10, 2024 3.3200 3.3200 3.3200 3.3200 3.3200 -
Oct 9, 2024 3.4000 3.4000 3.3000 3.3200 3.3200 2,595
Oct 8, 2024 3.3800 3.3800 3.3800 3.3800 3.3800 -
Oct 7, 2024 3.4200 3.4200 3.3800 3.3800 3.3800 3
Oct 4, 2024 3.4600 3.4600 3.4600 3.4600 3.4600 -
Oct 3, 2024 3.4600 3.4600 3.4600 3.4600 3.4600 -
Oct 2, 2024 3.4600 3.4600 3.4600 3.4600 3.4600 -
Oct 1, 2024 3.4600 3.4600 3.4600 3.4600 3.4600 -
Sep 30, 2024 3.5400 3.5400 3.4600 3.4600 3.4600 2,647
Sep 27, 2024 3.5200 3.5200 3.5200 3.5200 3.5200 -
Sep 26, 2024 3.3800 3.4600 3.3800 3.4600 3.4600 2,000
Sep 25, 2024 3.6200 3.6200 3.5800 3.5800 3.5800 1,706
Sep 24, 2024 3.6600 3.7000 3.6400 3.7000 3.7000 968
Sep 23, 2024 3.7000 3.7200 3.6800 3.7200 3.7200 2,994
Sep 20, 2024 3.5200 3.5200 3.4400 3.4800 3.4800 2,000
Sep 19, 2024 3.5400 3.5400 3.5400 3.5400 3.5400 -
Sep 18, 2024 3.6600 3.6600 3.4000 3.4600 3.4600 3,250
Sep 17, 2024 3.6800 3.6800 3.6800 3.6800 3.6800 -
Sep 16, 2024 3.6800 3.6800 3.6800 3.6800 3.6800 -
Sep 13, 2024 3.6800 3.6800 3.6800 3.6800 3.6800 -
Sep 12, 2024 3.6800 3.6800 3.6800 3.6800 3.6800 -
Sep 11, 2024 3.7600 3.7600 3.7600 3.7600 3.7600 -
Sep 10, 2024 3.8600 3.8600 3.7600 3.7600 3.7600 873
Sep 9, 2024 3.8000 3.8000 3.8000 3.8000 3.8000 721
Sep 6, 2024 3.9400 4.1000 3.8600 3.9200 3.9200 1,023
Sep 5, 2024 3.8000 3.9800 3.8000 3.9800 3.9800 963
Sep 4, 2024 3.7000 3.9200 3.7000 3.9000 3.9000 1,311
Sep 3, 2024 3.4200 3.5800 3.4200 3.5800 3.5800 1,118
Sep 2, 2024 3.7600 3.8200 3.7600 3.8200 3.8200 516
Aug 30, 2024 3.6000 3.9000 3.6000 3.8200 3.8200 2,192
Aug 29, 2024 3.8000 3.8000 3.8000 3.8000 3.8000 -
Aug 28, 2024 3.8000 3.8000 3.8000 3.8000 3.8000 -
Aug 27, 2024 3.7800 3.8000 3.7200 3.7600 3.7600 3,265
Aug 26, 2024 3.8000 3.9000 3.7600 3.8600 3.8600 4,756
Aug 23, 2024 3.5200 3.5200 3.5200 3.5200 3.5200 -
Aug 22, 2024 3.4800 3.5000 3.4800 3.5000 3.5000 2
Aug 21, 2024 3.6800 3.6800 3.6800 3.6800 3.6800 -
Aug 20, 2024 3.6800 3.6800 3.6800 3.6800 3.6800 -
Aug 19, 2024 3.7400 3.7400 3.6800 3.6800 3.6800 199
Aug 16, 2024 3.5600 3.7600 3.5600 3.7600 3.7600 12
Aug 15, 2024 3.5200 3.5200 3.5200 3.5200 3.5200 1,421
Aug 14, 2024 3.4200 3.4800 3.4200 3.4800 3.4800 190
Aug 13, 2024 3.3600 3.3600 3.3600 3.3600 3.3600 200
Aug 12, 2024 3.6000 3.6000 3.4200 3.4200 3.4200 1,162
Aug 9, 2024 3.4400 3.4400 3.4400 3.4400 3.4400 225
Aug 8, 2024 3.5400 3.5600 3.5400 3.5600 3.5600 362
Aug 7, 2024 3.6200 3.6200 3.6200 3.6200 3.6200 -
Aug 6, 2024 3.4800 3.8800 3.3000 3.6200 3.6200 4,925
Aug 5, 2024 3.5600 3.5800 3.5600 3.5800 3.5800 698
Aug 2, 2024 3.4600 3.5600 3.4600 3.5200 3.5200 2,013
Aug 1, 2024 3.5600 3.5600 3.5600 3.5600 3.5600 -
Jul 31, 2024 3.5800 3.5800 3.5800 3.5800 3.5800 -
Jul 30, 2024 3.5600 3.5600 3.5600 3.5600 3.5600 -
Jul 29, 2024 3.5400 3.5400 3.5400 3.5400 3.5400 -
Jul 26, 2024 3.5200 3.5200 3.5200 3.5200 3.5200 -
Jul 25, 2024 3.5800 3.5800 3.5800 3.5800 3.5800 -
Jul 24, 2024 3.7800 3.7800 3.5600 3.5800 3.5800 2,973
Jul 23, 2024 3.6800 3.6800 3.6800 3.6800 3.6800 370
Jul 22, 2024 3.7200 3.7400 3.6800 3.7400 3.7400 2,927
Jul 19, 2024 3.7800 3.7800 3.7800 3.7800 3.7800 -
Jul 18, 2024 3.7800 3.7800 3.7800 3.7800 3.7800 -
Jul 17, 2024 3.6600 3.7400 3.6600 3.7400 3.7400 41
Jul 16, 2024 3.8200 3.8200 3.8200 3.8200 3.8200 -
Jul 15, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 -
Jul 12, 2024 3.9600 3.9600 3.9200 3.9200 3.9200 100
Jul 11, 2024 4.2000 4.2000 4.0800 4.0800 4.0800 690
Jul 10, 2024 3.7400 3.7400 3.7400 3.7400 3.7400 -
Jul 9, 2024 3.8200 3.8600 3.6600 3.7200 3.7200 55
Jul 8, 2024 3.8000 3.8600 3.8000 3.8000 3.8000 607
Jul 5, 2024 3.6800 3.6800 3.6800 3.6800 3.6800 -
Jul 4, 2024 3.6000 3.6000 3.6000 3.6000 3.6000 1,443
Jul 3, 2024 3.5800 3.5800 3.5800 3.5800 3.5800 -
Jul 2, 2024 3.6800 3.6800 3.5200 3.5600 3.5600 2,148
Jul 1, 2024 3.8000 3.8000 3.4600 3.5600 3.5600 905
Jun 28, 2024 3.6800 3.6800 3.6800 3.6800 3.6800 -
Jun 27, 2024 3.7200 3.7200 3.7200 3.7200 3.7200 -
Jun 26, 2024 3.7200 3.7200 3.7200 3.7200 3.7200 100
Jun 25, 2024 3.7600 3.7600 3.7200 3.7200 3.7200 25
Jun 24, 2024 3.7800 3.7800 3.7400 3.7400 3.7400 8
Jun 21, 2024 3.7400 3.7400 3.7200 3.7200 3.7200 2,000
Jun 20, 2024 3.7400 3.7400 3.7400 3.7400 3.7400 -
Jun 19, 2024 3.8600 3.8600 3.8200 3.8200 3.8200 127
Jun 18, 2024 3.7200 3.7200 3.7200 3.7200 3.7200 -
Jun 17, 2024 3.7200 3.7200 3.7200 3.7200 3.7200 -
Jun 14, 2024 3.7000 3.7000 3.7000 3.7000 3.7000 -
Jun 13, 2024 3.4800 3.6600 3.4800 3.6600 3.6600 4,095
Jun 12, 2024 4.0000 4.0000 4.0000 4.0000 4.0000 1,149
Jun 11, 2024 3.9600 3.9600 3.9600 3.9600 3.9600 -
Jun 10, 2024 3.9200 3.9200 3.9200 3.9200 3.9200 -
Jun 7, 2024 3.8000 3.9200 3.8000 3.9200 3.9200 1,025
Jun 6, 2024 3.8000 3.8000 3.8000 3.8000 3.8000 -
Jun 5, 2024 3.8200 3.8200 3.8200 3.8200 3.8200 -
Jun 4, 2024 3.7400 3.7400 3.7400 3.7400 3.7400 -
Jun 3, 2024 3.7000 3.7000 3.6400 3.7000 3.7000 612
May 31, 2024 3.9000 3.9000 3.8400 3.8400 3.8400 1,316
May 30, 2024 4.0400 4.0400 4.0400 4.0400 4.0400 -
May 29, 2024 4.0400 4.0400 4.0400 4.0400 4.0400 2
May 28, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 84
May 27, 2024 3.8200 3.8200 3.8200 3.8200 3.8200 -
May 24, 2024 4.0400 4.0400 3.8000 3.8000 3.8000 563
May 23, 2024 3.8600 3.8600 3.8600 3.8600 3.8600 934
May 22, 2024 3.8400 3.9000 3.8400 3.9000 3.9000 199
May 21, 2024 3.8000 3.8000 3.8000 3.8000 3.8000 73
May 20, 2024 3.8200 3.8600 3.8200 3.8600 3.8600 233
May 17, 2024 4.0200 4.0200 3.9000 3.9000 3.9000 594
May 16, 2024 4.2000 4.2000 4.1400 4.1400 4.1400 2,248
May 15, 2024 3.8600 3.9600 3.8600 3.9200 3.9200 2,001
May 14, 2024 3.8600 3.8600 3.8600 3.8600 3.8600 250
May 13, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 -
May 10, 2024 3.8600 3.9600 3.8600 3.9400 3.9400 308
May 9, 2024 3.7600 3.7600 3.7600 3.7600 3.7600 200
May 8, 2024 3.9000 3.9000 3.7200 3.7400 3.7400 2,188
May 7, 2024 4.0000 4.0000 3.8600 3.9200 3.9200 456
May 6, 2024 3.9200 3.9200 3.9200 3.9200 3.9200 -
May 3, 2024 3.7800 3.9200 3.7800 3.9200 3.9200 300
May 2, 2024 4.1000 4.1000 4.1000 4.1000 4.1000 -
Apr 30, 2024 4.0200 4.1000 4.0200 4.1000 4.1000 626
Apr 29, 2024 3.7600 3.8800 3.7600 3.8800 3.8800 250
Apr 26, 2024 3.9800 4.0600 3.7800 3.7800 3.7800 4,931
Apr 25, 2024 4.1600 4.1600 4.0000 4.0400 4.0400 1,776
Apr 24, 2024 4.0000 4.0000 3.9200 3.9200 3.9200 180
Apr 23, 2024 3.9600 3.9600 3.9600 3.9600 3.9600 -
Apr 22, 2024 4.2000 4.2000 3.9800 3.9800 3.9800 2,154
Apr 19, 2024 4.0000 4.0000 3.9400 3.9400 3.9400 15
Apr 18, 2024 4.0400 4.0400 4.0400 4.0400 4.0400 -
Apr 17, 2024 4.0400 4.0400 4.0400 4.0400 4.0400 255
Apr 16, 2024 4.0600 4.0600 4.0600 4.0600 4.0600 -
Apr 15, 2024 3.8800 4.1800 3.8800 4.0800 4.0800 1,816
Apr 12, 2024 3.8200 4.0600 3.8200 4.0000 4.0000 3,467
Apr 11, 2024 3.7200 4.1600 3.7200 4.1200 4.1200 5,631
Apr 10, 2024 3.8200 3.8200 3.7200 3.7800 3.7800 4,388
Apr 9, 2024 3.8200 3.8200 3.7200 3.7200 3.7200 1,142
Apr 8, 2024 3.6800 3.6800 3.6200 3.6200 3.6200 1,675
Apr 5, 2024 3.6000 3.6800 3.6000 3.6200 3.6200 1,432
Apr 4, 2024 3.5600 3.5600 3.5600 3.5600 3.5600 -
Apr 3, 2024 3.6200 3.6200 3.6200 3.6200 3.6200 525
Apr 2, 2024 3.8000 3.8000 3.7000 3.7000 3.7000 626
Mar 28, 2024 3.4800 3.6400 3.4600 3.6200 3.6200 993
Mar 27, 2024 3.6400 3.6400 3.6400 3.6400 3.6400 -
Mar 26, 2024 3.4600 3.7000 3.4600 3.7000 3.7000 1,632
Mar 25, 2024 3.6200 3.6200 3.6200 3.6200 3.6200 -
Mar 22, 2024 3.6400 3.7000 3.6200 3.6200 3.6200 1,700
Mar 21, 2024 3.5600 3.5600 3.5600 3.5600 3.5600 -
Mar 20, 2024 3.5600 3.5600 3.5600 3.5600 3.5600 -
Mar 19, 2024 3.5600 3.5600 3.5600 3.5600 3.5600 -
Mar 18, 2024 3.6400 3.6400 3.5800 3.5800 3.5800 5
Mar 15, 2024 3.5600 3.6200 3.5400 3.5400 3.5400 1,950
Mar 14, 2024 3.6200 3.6200 3.5400 3.5400 3.5400 2,408
Mar 13, 2024 3.5600 3.6400 3.5600 3.6400 3.6400 1,405
Mar 12, 2024 3.5400 3.5600 3.5400 3.5400 3.5400 1,350
Mar 11, 2024 3.5200 3.5400 3.5200 3.5400 3.5400 410
Mar 8, 2024 3.5600 3.5600 3.5600 3.5600 3.5600 -
Mar 7, 2024 3.5400 3.5400 3.5400 3.5400 3.5400 -
Mar 6, 2024 3.5400 3.5400 3.5400 3.5400 3.5400 -
Mar 5, 2024 3.5400 3.5400 3.5400 3.5400 3.5400 -
Mar 4, 2024 3.5600 3.5600 3.5400 3.5400 3.5400 50
Mar 1, 2024 3.5400 3.5400 3.5400 3.5400 3.5400 -
Feb 29, 2024 3.5600 3.5600 3.5400 3.5400 3.5400 50
Feb 28, 2024 3.5800 3.5800 3.5400 3.5400 3.5400 100
Feb 27, 2024 3.4800 3.5400 3.4800 3.5200 3.5200 4,998
Feb 26, 2024 3.4600 3.4600 3.4600 3.4600 3.4600 -
Feb 23, 2024 3.3000 3.3400 3.3000 3.3400 3.3400 610
Feb 22, 2024 3.2400 3.4000 3.2400 3.4000 3.4000 5
Feb 21, 2024 3.3600 3.3600 3.3600 3.3600 3.3600 1,000
Feb 20, 2024 3.4400 3.4400 3.4400 3.4400 3.4400 1,835
Feb 19, 2024 3.4400 3.4400 3.4400 3.4400 3.4400 500
Feb 16, 2024 3.4400 3.4400 3.3400 3.3400 3.3400 608
Feb 15, 2024 3.3800 3.3800 3.3800 3.3800 3.3800 -
Feb 14, 2024 3.3800 3.3800 3.3800 3.3800 3.3800 -
Feb 13, 2024 3.6200 3.6200 3.3800 3.3800 3.3800 3,252
Feb 12, 2024 3.3800 3.3800 3.3800 3.3800 3.3800 -
Feb 9, 2024 3.3800 3.4000 3.3800 3.4000 3.4000 442
Feb 8, 2024 3.2200 3.2200 3.2200 3.2200 3.2200 -
Feb 7, 2024 3.2200 3.2200 3.2200 3.2200 3.2200 -
Feb 6, 2024 3.3600 3.3600 3.2200 3.2200 3.2200 281
Feb 5, 2024 3.2000 3.2000 3.2000 3.2000 3.2000 -
Feb 2, 2024 3.2200 3.2200 3.2200 3.2200 3.2200 -
Feb 1, 2024 3.1200 3.1800 3.1200 3.1800 3.1800 2
Jan 31, 2024 3.4000 3.4800 3.4000 3.4800 3.4800 195
Jan 30, 2024 3.3400 3.4200 3.3400 3.4200 3.4200 250
Jan 29, 2024 3.4400 3.4400 3.4400 3.4400 3.4400 50
Jan 26, 2024 3.2200 3.2200 3.2200 3.2200 3.2200 -
Jan 25, 2024 3.4600 3.4600 3.3800 3.3800 3.3800 60
Jan 24, 2024 3.3600 3.3600 3.3600 3.3600 3.3600 -
Jan 23, 2024 3.4200 3.4200 3.3800 3.3800 3.3800 2,011
Jan 22, 2024 3.2000 3.2000 3.2000 3.2000 3.2000 -
Jan 19, 2024 3.1000 3.3200 3.1000 3.2800 3.2800 2,859
Jan 18, 2024 3.2200 3.2200 3.2200 3.2200 3.2200 -
Jan 17, 2024 3.2800 3.2800 3.2200 3.2200 3.2200 3,500
Jan 16, 2024 3.2800 3.2800 3.2800 3.2800 3.2800 922
Jan 15, 2024 3.2200 3.2200 3.2200 3.2200 3.2200 -

Related Tickers

EAD.DE Erlebnis Akademie AG
3.0200
0.00%
 
ULC.DE UNITEDLABELS Aktiengesellschaft
1.5400
0.00%
 
POH1.DE Carnival Corporation & plc
21.11
-0.24%
 
TNIE.DE tonies SE
7.00
+2.04%