Stuttgart - Delayed Quote EUR

SMA Solar Technology AG (S92.SG)

Compare
14.30
-0.51
(-3.44%)
At close: January 22 at 9:55:32 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202514.8215.0414.2914.3014.304,581
Jan 21, 202515.5115.5114.7614.8114.812,930
Jan 20, 202515.6415.9415.4215.6115.611,722
Jan 17, 202515.6615.9715.4215.4715.475,050
Jan 16, 202516.1516.2315.5515.5715.572,800
Jan 15, 202515.7616.3215.6516.0416.042,921
Jan 14, 202515.6016.5315.5515.6515.6512,049
Jan 13, 202515.6316.9415.3815.7415.7410,951
Jan 10, 202514.7815.2814.6914.8614.86776
Jan 9, 202515.0415.1014.7514.8314.839,457
Jan 8, 202515.8715.9915.0315.0615.064,667
Jan 7, 202515.7116.1515.5115.8815.883,188
Jan 6, 202514.9515.8714.8915.6915.6910,267
Jan 3, 202514.9515.0714.6414.8214.825,636
Jan 2, 202513.6315.1313.4514.9114.919,175
Dec 30, 202414.1714.1713.2413.5413.543,666
Dec 27, 202414.1114.2813.9614.1314.138,080
Dec 23, 202413.4014.0213.2313.9513.952,259
Dec 20, 202413.4513.4812.9013.4513.452,802
Dec 19, 202413.6313.8213.3213.3613.364,371
Dec 18, 202413.7114.5913.7113.9013.9013,843
Dec 17, 202413.4414.0113.2813.7513.753,489
Dec 16, 202414.0214.1213.1813.5213.522,650
Dec 13, 202414.4214.6014.0614.1414.141,577
Dec 12, 202414.9114.9914.4714.4714.472,226
Dec 11, 202415.0915.2814.9114.9114.911,524
Dec 10, 202414.8715.0814.6615.0115.013,177
Dec 9, 202414.3415.1514.2314.8114.815,096
Dec 6, 202413.9114.4213.7114.3114.312,660
Dec 5, 202413.3014.3613.3013.9013.906,906
Dec 4, 202412.7313.8512.7313.3313.331,296
Dec 3, 202413.3313.5912.6112.7012.706,791
Dec 2, 202413.6913.7013.1413.3513.351,410
Nov 29, 202413.1813.7113.1813.5913.591,133
Nov 28, 202413.2913.4913.0513.2213.222,001
Nov 27, 202412.8013.1712.8013.1713.17320
Nov 26, 202413.1013.2912.6312.8112.812,982
Nov 25, 202411.8713.4211.8313.3013.3011,902
Nov 22, 202411.5311.9011.4711.9011.902,822
Nov 21, 202412.0212.0611.3611.6011.604,411
Nov 20, 202412.2212.3012.0112.0412.041,345
Nov 19, 202412.8012.8812.1212.2412.241,638
Nov 18, 202412.1212.7911.8612.6612.664,297
Nov 15, 202411.7712.1911.4011.9111.916,812
Nov 14, 202411.0012.2010.9511.8311.8362,835
Nov 13, 202413.5513.9913.5413.8813.885,013
Nov 12, 202414.3414.3413.5313.6613.664,458
Nov 11, 202414.1514.7014.1514.3714.375,386
Nov 8, 202413.9714.5113.9614.0814.084,316
Nov 7, 202413.5014.2213.3813.9513.957,233
Nov 6, 202414.9815.0013.2113.7613.7616,989
Nov 5, 202415.6715.8615.0915.1515.156,848
Nov 4, 202415.7615.9515.5815.6415.642,569
Nov 1, 202416.0216.0915.5015.7215.721,038
Oct 31, 202416.4316.5116.0116.0816.08448
Oct 30, 202416.3016.6516.1116.5116.516,710
Oct 29, 202416.9516.9516.3216.3416.344,244
Oct 28, 202416.7317.0716.1916.9016.902,127
Oct 25, 202415.6016.6815.4916.6016.607,424
Oct 24, 202414.8715.5214.6815.3515.351,949
Oct 23, 202414.6915.4114.4814.9114.9122,425
Oct 22, 202414.8114.9314.7014.8414.841,424
Oct 21, 202414.9515.2714.7414.8114.812,994
Oct 18, 202415.0115.5714.9114.9814.981,254
Oct 17, 202415.2315.3114.9014.9914.992,250
Oct 16, 202415.6915.8615.2215.2715.271,269
Oct 15, 202416.2116.3115.5615.7815.785,906
Oct 14, 202416.4716.5616.1416.2316.235,059
Oct 11, 202416.6217.0516.3016.5716.572,645
Oct 10, 202416.6017.0116.4816.5916.5911,583
Oct 9, 202417.3617.4117.2117.3017.305,312
Oct 8, 202417.8517.8617.3617.3817.38804
Oct 7, 202417.5118.1717.3317.9117.913,704
Oct 4, 202417.3317.5917.3217.5017.50758
Oct 3, 202417.8617.8617.2817.3217.322,880
Oct 2, 202418.3718.5017.7217.9317.932,910
Oct 1, 202417.9618.7617.9618.3018.3021,060
Sep 30, 202418.5118.9217.8417.9617.963,869
Sep 27, 202417.6018.5117.5518.4018.401,292
Sep 26, 202417.6118.0717.3717.6617.668,219
Sep 25, 202417.5418.0317.1017.6217.623,785
Sep 24, 202417.9118.3317.4017.5917.591,630
Sep 23, 202417.5318.1217.3717.8417.844,660
Sep 20, 202418.0118.0117.1917.5317.538,015
Sep 19, 202419.2519.2517.8818.0018.0021,501
Sep 18, 202419.0819.3218.6919.2019.201,526
Sep 17, 202418.0219.3317.9418.9518.953,637
Sep 16, 202418.8018.8217.9118.0118.013,118
Sep 13, 202418.5219.1818.4618.7518.755,182
Sep 12, 202418.3618.9118.3618.4718.472,096
Sep 11, 202417.8418.7217.7218.2118.212,403
Sep 10, 202418.1518.5417.6617.8217.821,886
Sep 9, 202418.6818.8718.0518.1518.153,681
Sep 6, 202419.6219.6218.3618.5718.576,604
Sep 5, 202419.8319.9919.4219.6519.651,490
Sep 4, 202419.5620.0419.2419.8319.832,060
Sep 3, 202420.4820.6619.6119.7919.795,457
Sep 2, 202421.0221.1020.1820.5820.582,133
Aug 30, 202421.2021.2620.5820.9220.921,668
Aug 29, 202420.5021.6420.3821.2421.245,072
Aug 28, 202420.9020.9020.4620.5220.52723
Aug 27, 202421.2221.4020.7820.9020.90500
Aug 26, 202421.2221.7220.9421.2021.20628
Aug 23, 202421.3021.6221.0821.2621.262,193
Aug 22, 202421.8822.0621.2021.2021.20317
Aug 21, 202421.7822.1221.7221.8821.881,900
Aug 20, 202422.4222.8021.7021.7821.78882
Aug 19, 202422.2622.6222.2622.4022.401,632
Aug 16, 202422.6422.8822.1022.1822.182,030
Aug 15, 202422.2622.7022.2022.6222.62490
Aug 14, 202422.0222.7222.0222.2422.241,138
Aug 13, 202421.8422.0021.2022.0022.002,490
Aug 12, 202422.2422.7221.7221.8421.845,019
Aug 9, 202422.4223.1821.9822.2222.223,110
Aug 8, 202425.0425.0622.1422.2822.286,409
Aug 7, 202424.0424.5023.9424.1224.121,814
Aug 6, 202423.8624.5423.6423.9823.981,365
Aug 5, 202423.5223.9222.4823.6423.643,236
Aug 2, 202424.4024.4023.3623.8223.821,314
Aug 1, 202425.1025.3024.5224.5224.521,340
Jul 31, 202425.1625.6425.0025.1625.164,849
Jul 30, 202424.7225.5424.6224.9624.961,641
Jul 29, 202425.0625.5024.7224.7424.74651
Jul 26, 202424.7425.4224.7424.8824.88610
Jul 25, 202424.6225.1424.5424.7024.70365
Jul 24, 202423.8825.0023.6624.7024.701,600
Jul 23, 202424.8024.9623.7823.9223.924,171
Jul 22, 202425.1425.4824.7224.8624.86452
Jul 19, 202425.6625.7024.7825.0225.022,286
Jul 18, 202425.9026.1025.5625.6825.682,447
Jul 17, 202426.8026.8225.8625.8625.863,044
Jul 16, 202427.2027.2226.2626.7626.761,778
Jul 15, 202428.7628.7627.1027.1627.162,617
Jul 12, 202428.3628.8428.1228.8428.84250
Jul 11, 202427.1628.6427.1428.3628.363,392
Jul 10, 202426.7027.1626.4027.0627.063,643
Jul 9, 202427.4627.7426.4426.6026.601,570
Jul 8, 202428.2628.5827.3627.5427.541,019
Jul 5, 202427.2628.4827.2028.1428.143,147
Jul 4, 202427.1427.4026.9627.2627.261,611
Jul 3, 202426.7027.3626.4427.1827.181,732
Jul 2, 202426.5027.0426.1226.8826.88918
Jul 1, 202426.7826.9226.0626.5426.542,303
Jun 28, 202425.8826.4825.6026.3426.343,642
Jun 27, 202426.3426.3625.4025.7425.745,930
Jun 26, 202427.5827.7026.1426.3026.304,688
Jun 25, 202428.2828.3827.2227.5627.563,337
Jun 24, 202428.3029.3027.7028.2428.248,237
Jun 21, 202429.2029.2828.0028.4428.447,415
Jun 20, 202429.3030.8228.4829.1429.1425,656
Jun 19, 202429.9031.5227.8829.0029.0045,723
Jun 18, 202441.3842.1241.2041.3441.342,963
Jun 17, 202441.8242.1841.3641.6241.621,142
Jun 14, 202442.0842.1040.7041.5441.542,834
Jun 13, 202444.6444.6441.4442.0442.042,968
Jun 12, 202443.5845.2043.2644.4444.441,567
Jun 11, 202445.7245.8443.3243.5643.562,003
Jun 10, 202446.5446.5445.0445.8245.824,474
Jun 7, 202447.4647.5046.2046.6646.66870
Jun 6, 202447.8248.5646.9847.5847.58560
Jun 5, 202446.6647.8246.6647.7447.741,150
Jun 4, 202447.8247.8246.2646.5446.542,270
Jun 3, 202448.7848.7847.5047.7647.761,720
May 31, 202450.3050.3048.1048.4048.403,126
May 30, 202450.1051.0549.7250.2550.25129
May 29, 2024 0.50 Dividend
May 29, 202451.8552.1049.8650.3550.35618
May 28, 202451.2052.9551.2052.6052.10665
May 27, 202450.1552.2549.9651.4050.912,273
May 24, 202450.2550.3548.0649.8849.411,218
May 23, 202450.2051.7549.8250.2049.722,052
May 22, 202447.4450.2547.2650.1549.676,602
May 21, 202448.7248.7247.0647.4046.95590
May 20, 202448.7649.3648.2248.7248.2638
May 17, 202448.6250.2048.4248.6848.222,845
May 16, 202449.2850.3048.6448.7448.28133
May 15, 202449.7450.6548.2849.3248.857,304
May 14, 202447.2449.9247.2449.7649.291,487
May 13, 202447.0047.4845.7047.3246.872,435
May 10, 202447.0448.5646.4247.0046.55817
May 9, 202446.5248.0244.6646.9846.534,527
May 8, 202449.3249.3243.0046.5246.0810,466
May 7, 202449.5850.6549.0649.6049.13450
May 6, 202450.4050.4049.2849.5249.052,514
May 3, 202449.7651.6549.7650.3549.87730
May 2, 202449.3050.3049.2849.7449.27542
Apr 30, 202451.0051.0549.0649.2448.771,710
Apr 29, 202451.0551.9050.7550.9050.423,138
Apr 26, 202447.9051.3547.8850.7050.223,153
Apr 25, 202448.8249.4247.4847.6047.15658
Apr 24, 202447.8449.5847.8448.9248.455,456
Apr 23, 202447.6848.9047.2248.6448.182,061
Apr 22, 202446.4247.6045.9047.4446.99632
Apr 19, 202446.9846.9845.5245.9445.502,869
Apr 18, 202448.0048.3247.2647.3846.93988
Apr 17, 202447.0848.0046.3847.7847.332,156
Apr 16, 202447.6647.7646.3047.3846.933,267
Apr 15, 202448.7449.3847.8248.0247.564,071
Apr 12, 202450.2050.8548.5648.8248.36626
Apr 11, 202450.3050.5549.4850.1049.62872
Apr 10, 202450.9552.1049.8450.2049.722,063
Apr 9, 202449.8651.4049.7450.7550.272,396
Apr 8, 202449.7650.4049.2449.9049.43796
Apr 5, 202451.1051.5549.5849.8249.351,229
Apr 4, 202449.4652.1049.4651.0550.561,607
Apr 3, 202450.3050.4048.7649.5849.11965
Apr 2, 202454.0054.0049.8650.6050.122,232
Mar 28, 202456.4056.6553.4053.7053.192,803
Mar 27, 202458.0058.0053.8556.6056.063,739
Mar 26, 202453.5555.0053.2054.8054.283,460
Mar 25, 202454.8054.8052.4053.5052.994,429
Mar 22, 202454.1555.7554.0054.9054.382,272
Mar 21, 202454.6055.6054.1054.2553.73850
Mar 20, 202454.4055.1552.6054.2053.681,295
Mar 19, 202454.6054.8553.9054.5053.983,143
Mar 18, 202455.0055.1554.1554.7054.18689
Mar 15, 202456.6056.8554.5554.9054.381,896
Mar 14, 202457.8558.1556.3056.7556.211,345
Mar 13, 202459.0559.5557.1557.4556.902,902
Mar 12, 202458.0560.2558.0559.0558.491,114
Mar 11, 202456.7058.1556.0558.0057.451,432
Mar 8, 202457.1058.6556.9056.9056.361,740
Mar 7, 202455.9557.9555.4057.2556.711,104
Mar 6, 202455.2557.3554.6556.2055.67537
Mar 5, 202456.2056.2054.6055.0054.481,124
Mar 4, 202458.8059.9556.6556.7056.166,670
Mar 1, 202455.5558.8554.8558.7558.191,402
Feb 29, 202451.0556.5550.3055.4554.925,870
Feb 28, 202450.8550.9047.9048.2647.80471
Feb 27, 202449.3850.3548.7650.1049.62332
Feb 26, 202447.7849.8447.6049.4248.952,920
Feb 23, 202449.0649.0647.1447.8247.37736
Feb 22, 202448.9249.7247.5849.1448.67677
Feb 21, 202450.0050.5547.7648.7648.304,491
Feb 20, 202452.3052.9551.5051.6551.161,731
Feb 19, 202453.9553.9552.3052.6052.10461
Feb 16, 202453.5554.9053.4053.9053.3985
Feb 15, 202455.0055.1552.9053.6553.14889
Feb 14, 202452.5555.0552.2554.7554.23543
Feb 13, 202454.1554.7552.5552.5552.05842
Feb 12, 202452.6054.7552.6054.2553.731,334
Feb 9, 202452.5553.2051.4052.6052.101,059
Feb 8, 202451.3053.4050.3552.5552.052,736
Feb 7, 202448.0051.3047.8250.8550.372,846
Feb 6, 202446.5646.7045.6046.5646.121,882
Feb 5, 202447.8247.8446.5046.5046.061,038
Feb 2, 202447.4849.1847.4847.8647.41670
Feb 1, 202447.3848.8246.8047.4046.95270
Jan 31, 202447.2048.0646.7247.3846.93784
Jan 30, 202448.3248.5847.0847.2846.83327
Jan 29, 202448.0648.2846.5248.1047.641,004
Jan 26, 202447.3048.3446.9248.0247.56555
Jan 25, 202449.7649.7647.4047.7647.311,817
Jan 24, 202449.7851.2549.2449.8249.351,438
Jan 23, 202448.2249.4047.8848.7848.321,047
Jan 22, 202447.2048.4046.7047.9847.521,508

Related Tickers

F3A.BE First Solar Inc
176.92
-5.89%
 
F3A.F First Solar, Inc.
167.10
-5.25%
 
SHLS Shoals Technologies Group, Inc.
4.2900
-7.14%
 
SEDG SolarEdge Technologies, Inc.
13.05
-4.74%
 
ENPH Enphase Energy, Inc.
60.99
-2.94%