Frankfurt - Delayed Quote EUR

SMA Solar Technology AG (S92.F)

19.90
-0.52
(-2.55%)
At close: May 30 at 4:07:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202520.4020.4019.9019.9019.90174
May 29, 202521.0421.6020.0020.4220.4228,545
May 28, 2025 0.5 Dividend
May 28, 202520.3421.3220.3020.6220.62885
May 27, 202520.9420.9820.3020.3019.801,197
May 26, 202521.0221.3020.8020.8020.2920,297
May 23, 202520.8621.3420.8621.3420.8115
May 22, 202521.5021.7420.9020.9020.3945,260
May 21, 202521.7621.7621.5021.5020.97800
May 20, 202522.0622.1220.8621.7621.222,304
May 19, 202522.2622.3222.1422.1821.63791
May 16, 202521.8223.2021.8222.6022.0455,686
May 15, 202520.8021.8420.8021.8421.304,861
May 14, 202521.1421.2220.6020.8820.3759,975
May 13, 202520.0821.9419.7521.2620.742,191
May 12, 202518.6520.0618.6519.9519.463,185
May 9, 202517.1218.6617.1218.5418.081,880
May 8, 202515.4017.3015.4017.2316.8163,140
May 7, 202516.3316.6816.2716.5916.181,417
May 6, 202516.0116.2815.5016.2815.8858
May 5, 202516.1416.1416.1416.1415.74250
May 2, 202515.2216.3615.2216.3615.967,885
Apr 30, 202515.6915.6915.4115.4115.03424
Apr 29, 202515.7416.1715.7415.9015.51507
Apr 28, 202515.2815.5415.2815.5415.16143
Apr 25, 202514.8115.1514.8115.1514.78320
Apr 24, 202514.7714.7714.6814.6814.3280
Apr 23, 202514.5015.2814.5014.9014.53102
Apr 22, 202513.7014.5113.5214.5114.15457
Apr 17, 202513.9914.2513.9914.0013.661,781
Apr 16, 202513.8914.1813.7814.1813.83105
Apr 15, 202513.7214.1813.7214.1813.83100
Apr 14, 202512.6013.8012.6013.8013.46547
Apr 11, 202513.7313.9711.9312.6612.354,114
Apr 10, 202513.7713.9813.4013.5413.212,169
Apr 9, 202512.9913.8812.2613.8813.5412,244
Apr 8, 202514.4314.6013.0013.0012.687,200
Apr 7, 202512.8014.3712.6714.3413.992,163
Apr 4, 202514.0214.2013.0113.4013.07790
Apr 3, 202514.1114.1713.9114.1213.771,107
Apr 2, 202514.4114.6914.3014.3514.001,776
Apr 1, 202515.2315.3214.4514.5214.1618,345
Mar 31, 202516.9416.9415.1215.2514.872,907
Mar 28, 202519.2319.3817.4417.7317.2912,391
Mar 27, 202520.8020.8018.8919.2418.771,930
Mar 26, 202521.2421.8421.2421.8421.30160
Mar 25, 202521.0621.2821.0621.2820.76450
Mar 24, 202521.2221.6021.1421.6021.07275
Mar 21, 202521.5221.5220.8621.0420.52823
Mar 20, 202523.5223.6221.5221.6421.113,264
Mar 19, 202524.6424.6423.6023.6223.041,923
Mar 18, 202523.0624.7422.8024.2823.684,702
Mar 17, 202523.2023.4021.8422.8422.283,793
Mar 14, 202521.2222.8820.5022.7022.143,234
Mar 13, 202519.4321.4219.4021.0220.504,008
Mar 12, 202519.2519.9819.0019.2918.812,352
Mar 11, 202519.0920.4819.0919.3718.891,120
Mar 10, 202520.1420.2818.7519.0818.611,899
Mar 7, 202519.6520.6219.3619.9819.494,574
Mar 6, 202518.0220.2217.9619.9519.463,590
Mar 5, 202514.0918.3214.0917.7717.335,984
Mar 4, 202514.9314.9313.7913.7913.452,689
Mar 3, 202514.4615.2514.4615.0914.72813
Feb 28, 202514.3714.5414.3714.3914.041,115
Feb 27, 202515.1015.1414.6314.8214.45555
Feb 26, 202514.6415.3314.6415.0914.721,005
Feb 25, 202515.2115.2114.5314.7214.36237
Feb 24, 202515.2115.7815.2115.5315.152,096
Feb 21, 202515.3215.4115.0715.0914.72374
Feb 20, 202516.5716.5715.5215.5215.146,319
Feb 19, 202516.3816.9515.8716.8716.457,660
Feb 18, 202515.8616.4015.8316.4016.00475
Feb 17, 202515.4415.8315.3415.8315.44284
Feb 14, 202514.1115.9414.1115.4515.071,710
Feb 13, 202513.8314.0613.8314.0613.7182
Feb 12, 202513.7514.0313.5613.5613.23320
Feb 11, 202514.0114.0113.6513.7913.45476
Feb 10, 202514.1314.2014.1314.2013.853,500
Feb 7, 202514.2514.5214.2514.3013.951,015
Feb 6, 202513.9013.9013.9013.9013.56-
Feb 5, 202513.6513.9513.5013.9513.616,370
Feb 4, 202512.5613.6212.5613.6213.2817,310
Feb 3, 202513.2413.2412.4712.6612.353,254
Jan 31, 202513.6113.6713.6113.6713.33110
Jan 30, 202513.8713.9413.8713.8713.5334
Jan 29, 202513.8614.2013.8613.9613.6238
Jan 28, 202513.7014.2713.7013.8913.55616
Jan 27, 202514.3914.3913.6413.6413.301,151
Jan 24, 202514.6814.9514.5014.5214.16584
Jan 23, 202514.4214.5714.2014.5714.21312
Jan 22, 202514.8315.0014.3514.3514.00900
Jan 21, 202515.5215.5214.8614.8614.4913,747
Jan 20, 202515.5515.7015.5515.6815.29934
Jan 17, 202515.5915.9815.5715.5715.1924
Jan 16, 202516.0516.4015.5315.5415.161,114
Jan 15, 202515.6816.1315.6816.1315.73110
Jan 14, 202515.6116.6315.6015.6815.293,802
Jan 13, 202515.5816.6615.5815.6615.27928
Jan 10, 202514.8515.2414.6314.9214.55810
Jan 9, 202515.0015.0014.8414.8614.491,706
Jan 8, 202515.8615.9615.1515.1814.81844
Jan 7, 202515.8316.0915.7316.0915.691,064
Jan 6, 202515.0915.8814.9815.8215.431,866
Jan 3, 202514.9415.0214.8014.8714.501,157
Jan 2, 202513.7415.0013.7415.0014.63840
Dec 30, 202414.1014.1013.3713.4513.121,170
Dec 27, 202414.2114.2114.0014.1913.84514
Dec 23, 202413.5014.1313.3114.1313.78987
Dec 20, 202413.3113.3112.9013.1912.871,465
Dec 19, 202413.6613.6813.3713.5113.181,530
Dec 18, 202413.7014.4513.7014.0013.661,528
Dec 17, 202413.4313.8413.4313.8213.482,208
Dec 16, 202414.0214.0213.5313.5313.20250
Dec 13, 202414.5714.5714.3414.3413.99565
Dec 12, 202414.9014.9014.7414.7814.424,500
Dec 11, 202415.1415.1415.0015.0214.65555
Dec 10, 202414.9315.1014.6215.1014.731,052
Dec 9, 202414.4314.9614.4214.4214.06863
Dec 6, 202413.8014.3313.8014.2813.93507
Dec 5, 202413.2914.1913.2914.1713.8260
Dec 4, 202412.7113.6812.7113.5013.17223
Dec 3, 202413.3313.3912.7412.7412.43685
Dec 2, 202413.5613.5613.3113.3613.035,356
Nov 29, 202413.2213.8013.2213.8013.461,355
Nov 28, 202413.3113.5213.0813.2312.902,158
Nov 27, 202412.8213.0912.8213.0912.7780
Nov 26, 202413.1713.2313.1413.2312.90519
Nov 25, 202411.8113.3711.8113.3713.041,698
Nov 22, 202411.6611.8811.5811.7911.502,415
Nov 21, 202412.0212.0211.5211.5611.281,157
Nov 20, 202412.2212.2211.9511.9511.66160
Nov 19, 202412.6312.6312.0812.2511.95600
Nov 18, 202412.1112.8411.9712.5912.281,679
Nov 15, 202411.6212.1111.5512.1111.81600
Nov 14, 202410.9012.1310.9011.8511.569,263
Nov 13, 202413.5913.8113.4513.8113.47415
Nov 12, 202414.3814.5713.6613.6613.32528
Nov 11, 202414.1214.6614.1214.4214.06957
Nov 8, 202413.9614.4713.9614.2913.94900
Nov 7, 202413.3814.2913.3814.1213.77769
Nov 6, 202414.9114.9113.3414.0713.721,971
Nov 5, 202415.6715.6715.2015.2014.83634
Nov 4, 202415.8715.8715.7515.7515.36160
Nov 1, 202416.0416.0415.6715.6715.28435
Oct 31, 202416.4816.4816.1216.1215.72112
Oct 30, 202416.2816.6616.2816.6616.251,104
Oct 29, 202416.8716.8716.5016.6716.26104
Oct 28, 202416.5417.0116.5116.9916.571,315
Oct 25, 202415.5216.6615.5216.6616.254,439
Oct 24, 202414.9015.0014.9015.0014.6370
Oct 23, 202414.6615.0914.5715.0914.721,804
Oct 22, 202414.7514.8814.7414.7414.3867
Oct 21, 202414.9915.2514.8014.8014.44879
Oct 18, 202415.0015.5215.0015.0014.63785
Oct 17, 202415.2115.3314.9515.0914.721,751
Oct 16, 202415.7315.8515.3015.3014.92622
Oct 15, 202416.2016.2515.5915.9515.561,318
Oct 14, 202416.5016.5016.1616.1615.76819
Oct 11, 202416.6316.8916.3816.5516.141,055
Oct 10, 202417.3717.3716.6016.6016.19960
Oct 9, 202417.3617.4017.2517.2516.83515
Oct 8, 202417.8417.8417.6517.6517.2248
Oct 7, 202417.4318.0317.4318.0317.59625
Oct 4, 202417.3017.4517.3017.3416.91235
Oct 3, 202417.9017.9017.4017.4817.05575
Oct 2, 202418.2418.3017.8017.8017.36830
Oct 1, 202418.2318.6318.2318.5718.113,180
Sep 30, 202418.3918.9117.9117.9417.50570
Sep 27, 202417.6618.5017.6618.5018.041,614
Sep 26, 202417.3217.8917.3217.6217.19700
Sep 25, 202417.5417.8117.2017.2016.78400
Sep 24, 202417.8818.2217.6717.7017.26800
Sep 23, 202417.5217.9917.4317.9917.55279
Sep 20, 202417.9917.9917.3517.6517.22699
Sep 19, 202419.1319.1317.9217.9217.483,539
Sep 18, 202418.9819.2018.9819.1618.69115
Sep 17, 202418.0519.0418.0519.0418.57424
Sep 16, 202418.9218.9217.8717.8717.43810
Sep 13, 202418.5019.0418.5018.7418.28220
Sep 12, 202418.2318.8618.2318.5618.10350
Sep 11, 202417.9118.6917.8918.1017.65725
Sep 10, 202418.2418.4417.7017.8817.44835
Sep 9, 202418.6818.6918.1318.1317.68125
Sep 6, 202419.6319.6518.4318.6718.21764
Sep 5, 202419.7919.9119.7919.8119.32300
Sep 4, 202419.5820.0419.5819.9419.45280
Sep 3, 202420.5020.5019.6919.6919.211,025
Sep 2, 202420.9020.9020.2020.3219.82550
Aug 30, 202421.1821.2820.9221.0020.48409
Aug 29, 202420.5221.3420.4221.3020.78753
Aug 28, 202420.9020.9020.7820.7820.2720
Aug 27, 202421.1821.1820.9020.9020.39103
Aug 26, 202421.3621.4820.9621.2820.761,700
Aug 23, 202421.2621.2821.0021.2820.76640
Aug 22, 202422.0222.0221.8821.8821.3480
Aug 21, 202421.6821.7221.6821.7221.1950
Aug 20, 202422.5422.7821.9021.9021.36717
Aug 19, 202422.2822.6822.2822.5421.98135
Aug 16, 202422.6422.8622.1822.1821.63272
Aug 15, 202422.2422.2422.2422.2421.6946
Aug 14, 202422.0022.5222.0022.4021.8551
Aug 13, 202421.8422.1821.8022.1821.63353
Aug 12, 202422.1822.3621.8021.9821.441,740
Aug 9, 202422.2023.2022.1022.2821.73205
Aug 8, 202424.7025.4022.2022.5622.003,707
Aug 7, 202424.0424.3824.0424.3823.78535
Aug 6, 202423.9624.4823.7223.7223.14463
Aug 5, 202423.3023.8222.5023.6223.041,568
Aug 2, 202424.4224.4223.4623.7423.161,267
Aug 1, 202425.2425.2424.7024.7024.09324
Jul 31, 202425.2025.6025.0825.1624.541,974
Jul 30, 202424.7024.7024.6224.6224.01887
Jul 29, 202425.0625.5824.7824.8624.25662
Jul 26, 202424.7225.4024.7225.4024.7756
Jul 25, 202424.6824.9024.6824.9024.2984
Jul 24, 202423.8624.8823.3224.8824.272,200
Jul 23, 202424.9024.9024.0024.0023.41418
Jul 22, 202425.1625.4225.0425.0424.42618
Jul 19, 202425.6025.6025.0025.0024.38504
Jul 18, 202425.8226.1025.6025.7825.15502
Jul 17, 202426.7426.8225.9225.9225.281,810
Jul 16, 202427.1827.1826.3226.3625.711,160
Jul 15, 202428.7628.7627.1027.1226.45625
Jul 12, 202428.4428.4428.1228.1227.43250
Jul 11, 202427.1228.4827.1228.4827.782,123
Jul 10, 202426.6627.2026.6427.2026.53563
Jul 9, 202427.4627.7226.6226.6225.96501
Jul 8, 202428.2028.2427.3627.7627.08506
Jul 5, 202427.5028.2827.4428.2827.581,671
Jul 4, 202427.0227.3027.0027.3026.63566
Jul 3, 202426.5827.3226.5827.3226.65274
Jul 2, 202426.4627.0426.4626.6826.02245
Jul 1, 202426.7626.9626.1626.7226.061,616
Jun 28, 202425.7226.4825.7226.4825.83302
Jun 27, 202426.3426.3425.5025.6625.032,258
Jun 26, 202427.4627.7226.3026.3025.652,273
Jun 25, 202428.2628.2627.5627.5826.901,416
Jun 24, 202428.1029.0027.7028.3827.685,424
Jun 21, 202429.1829.2628.0028.3827.684,749
Jun 20, 202429.2030.8228.6829.0428.324,711
Jun 19, 202429.5031.2027.9428.8828.1714,126
Jun 18, 202441.9241.9241.2641.6640.63145
Jun 17, 202442.2042.2041.5841.5840.56151
Jun 14, 202441.9042.0240.7041.1640.151,198
Jun 13, 202444.4644.4641.4242.1641.121,873
Jun 12, 202443.4844.7043.4844.7043.60100
Jun 11, 202445.8245.8243.7443.7442.66541
Jun 10, 202446.6446.6445.3045.7244.591,079
Jun 7, 202447.4847.4846.5446.5445.3915
Jun 6, 202447.7648.2046.9646.9645.80445
Jun 5, 202446.5847.6246.5847.6246.45590
Jun 4, 202447.7447.7446.3046.3045.16324
Jun 3, 202448.5848.7247.6047.6046.43374
May 31, 202450.2550.2548.8248.8247.6299
May 30, 202450.0550.9550.0550.2549.01501