Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hamburg - Delayed Quote EUR

Smart Equity AG (SE3.HM)

Compare
18.40
0.00
(0.00%)
At close: April 17 at 12:33:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202518.4018.4018.4018.4018.40-
Apr 16, 202518.4018.4018.4018.4018.40-
Apr 15, 202518.4018.4018.4018.4018.40-
Apr 14, 202518.2018.2018.2018.2018.20-
Apr 11, 202518.2018.2018.2018.2018.2065
Apr 10, 202518.2018.2018.2018.2018.20120
Apr 9, 202518.2018.2018.2018.2018.20-
Apr 8, 202518.2018.2018.2018.2018.20120
Apr 7, 202518.0018.0018.0018.0018.00-
Apr 4, 202518.0018.0018.0018.0018.00120
Apr 3, 202518.2018.2018.2018.2018.20100
Apr 2, 202518.2018.2018.2018.2018.20-
Apr 1, 202517.8017.8017.8017.8017.80-
Mar 31, 202517.4017.4017.4017.4017.40-
Mar 28, 202516.8016.8016.8016.8016.80193
Mar 27, 202516.4016.4016.4016.4016.40-
Mar 26, 202516.0016.0016.0016.0016.00-
Mar 25, 202516.0016.0016.0016.0016.00307
Mar 24, 202516.4016.4016.4016.4016.40293
Mar 21, 202517.0017.0017.0017.0017.00-
Mar 20, 202517.0017.0017.0017.0017.00300
Mar 19, 202517.0017.0017.0017.0017.00-
Mar 18, 202517.0017.0017.0017.0017.00400
Mar 17, 202517.0017.0017.0017.0017.00-
Mar 14, 202517.0017.0017.0017.0017.00500
Mar 13, 202517.4017.4017.4017.4017.40280
Mar 12, 202517.4017.4017.4017.4017.4020
Mar 11, 202517.4017.4017.4017.4017.40400
Mar 10, 202518.0018.0018.0018.0018.00235
Mar 7, 202518.0018.0018.0018.0018.00250
Mar 6, 202518.0018.0018.0018.0018.00131
Mar 5, 202518.5018.5018.5018.5018.50284
Mar 4, 202518.1018.1018.1018.1018.10-
Mar 3, 202519.0019.0019.0019.0019.0029
Feb 28, 202519.0019.0019.0019.0019.00171
Feb 27, 202519.4019.4019.4019.4019.40830
Feb 26, 202519.9019.9019.9019.9019.90-
Feb 25, 202520.4020.4020.4020.4020.4086
Feb 24, 202520.4020.4020.4020.4020.40164
Feb 21, 202519.9019.9019.9019.9019.90-
Feb 20, 202520.6020.6020.6020.6020.60200
Feb 19, 202521.0021.0021.0021.0021.00-
Feb 18, 202521.8021.8021.8021.8021.80-
Feb 17, 202522.4022.4022.4022.4022.40-
Feb 14, 202523.0023.0023.0023.0023.00-
Feb 13, 202523.0023.0023.0023.0023.00-
Feb 12, 202523.6023.6023.6023.6023.60-
Feb 11, 202524.8024.8024.8024.8024.80-
Feb 10, 202524.8024.8024.8024.8024.80-
Feb 7, 202524.8024.8024.8024.8024.80-
Feb 6, 202524.8024.8024.8024.8024.80-
Feb 5, 202524.8024.8024.8024.8024.80-
Feb 4, 202524.8024.8024.8024.8024.80-
Feb 3, 202524.8024.8024.8024.8024.80-
Jan 31, 202525.4025.4025.4025.4025.40-
Jan 30, 202525.4025.4025.4025.4025.40-
Jan 29, 202525.4025.4025.4025.4025.40-
Jan 28, 202525.4025.4025.4025.4025.40-
Jan 27, 202526.0026.0026.0026.0026.0033
Jan 24, 202526.4026.4026.4026.4026.40-
Jan 23, 202526.4026.4026.4026.4026.40-
Jan 22, 202526.4026.4026.4026.4026.4067
Jan 21, 202526.6026.6026.6026.6026.60-
Jan 20, 202526.8026.8026.8026.8026.80100
Jan 17, 202526.6026.6026.6026.6026.60-
Jan 16, 202526.0026.0026.0026.0026.00100
Jan 15, 202526.4026.4026.4026.4026.40100
Jan 14, 202527.0027.0027.0027.0027.00200
Jan 13, 202527.8027.8027.8027.8027.80408
Jan 10, 202528.0028.0028.0028.0028.0092
Jan 9, 202527.6027.6027.6027.6027.60310
Jan 8, 202527.6027.6027.6027.6027.60100
Jan 7, 202527.2027.2027.2027.2027.20100
Jan 6, 202527.0027.0027.0027.0027.00-
Jan 3, 202526.6026.6026.6026.6026.60-
Jan 2, 202526.6026.6026.6026.6026.60-
Dec 30, 202426.6026.6026.6026.6026.60-
Dec 27, 202426.6026.6026.6026.6026.60144
Dec 23, 202426.0026.0026.0026.0026.00766
Dec 20, 202426.2026.2026.2026.2026.20102
Dec 19, 202426.2026.2026.2026.2026.20550
Dec 18, 202426.0026.0026.0026.0026.00-
Dec 17, 202425.8025.8025.8025.8025.80-
Dec 16, 202425.2025.2025.2025.2025.20-
Dec 13, 202424.6024.6024.6024.6024.60-
Dec 12, 202424.0024.0024.0024.0024.00470
Dec 11, 202423.4023.4023.4023.4023.40-
Dec 10, 202422.8022.8022.8022.8022.80-
Dec 9, 202422.2022.2022.2022.2022.20-
Dec 6, 202421.6021.6021.6021.6021.60-
Dec 5, 202420.8020.8020.8020.8020.80-
Dec 4, 202420.4020.4020.4020.4020.40-
Dec 3, 202420.0020.0020.0020.0020.00375
Dec 2, 202419.4019.4019.4019.4019.40-
Nov 29, 202418.8018.8018.8018.8018.80-
Nov 28, 202418.0018.0018.0018.0018.00-
Nov 27, 202417.5017.5017.5017.5017.50150
Nov 26, 202417.0017.0017.0017.0017.00-
Nov 25, 202416.6016.6016.6016.6016.60-
Nov 22, 202416.0016.0016.0016.0016.00-
Nov 21, 202416.0016.0016.0016.0016.00-
Nov 20, 202416.0016.0016.0016.0016.00100
Nov 19, 202416.0016.0016.0016.0016.00-
Nov 18, 202415.5015.5015.5015.5015.50362
Nov 15, 202415.0015.0015.0015.0015.00-
Nov 14, 202415.3015.3015.3015.3015.30-
Nov 13, 202414.8014.8014.8014.8014.80-
Nov 12, 202414.1014.1014.1014.1014.10-
Nov 11, 202413.5013.5013.5013.5013.50-
Nov 8, 202413.0013.0013.0013.0013.00-
Nov 7, 202413.0013.0013.0013.0013.00-
Nov 6, 202413.0013.0013.0013.0013.00-
Nov 5, 202413.0013.0013.0013.0013.00-
Nov 4, 202413.0013.0013.0013.0013.00-
Nov 1, 202412.9012.9012.9012.9012.90-
Oct 31, 202412.9012.9012.9012.9012.90-
Oct 30, 202412.9012.9012.9012.9012.90-
Oct 29, 202412.9012.9012.9012.9012.90-
Oct 28, 202412.9012.9012.9012.9012.90-
Oct 25, 202412.9012.9012.9012.9012.90-
Oct 24, 202412.9012.9012.9012.9012.90-
Oct 23, 202412.9012.9012.9012.9012.90-
Oct 22, 202412.9012.9012.9012.9012.90-
Oct 21, 202412.9012.9012.9012.9012.90-
Oct 18, 202412.9012.9012.9012.9012.9093
Oct 17, 202412.9012.9012.9012.9012.90120
Oct 16, 202412.7012.7012.7012.7012.70-
Oct 15, 202412.7012.7012.7012.7012.70-
Oct 14, 202412.7012.7012.7012.7012.70-
Oct 11, 202412.7012.7012.7012.7012.70100
Oct 10, 202412.1012.1012.1012.1012.10100
Oct 9, 202412.7012.7012.7012.7012.70100
Oct 8, 202412.7012.7012.7012.7012.70-
Oct 7, 202412.7012.7012.7012.7012.70-
Oct 4, 202413.0013.0013.0013.0013.00149
Oct 3, 202413.5013.5013.5013.5013.50-
Oct 2, 202413.9013.9013.9013.9013.90107
Oct 1, 202413.9013.9013.9013.9013.90-
Sep 30, 202414.4014.4014.4014.4014.40-
Sep 27, 202414.7014.7014.7014.7014.70-
Sep 26, 202414.4014.4014.4014.4014.40-
Sep 25, 202414.4014.4014.4014.4014.40-
Sep 24, 202414.7014.7014.7014.7014.70-
Sep 23, 202414.7014.7014.7014.7014.70-
Sep 20, 202414.2014.2014.2014.2014.20-
Sep 19, 202414.5014.5014.5014.5014.50100
Sep 18, 202414.1014.1014.1014.1014.10163
Sep 17, 202413.9013.9013.9013.9013.90117
Sep 16, 202413.8013.8013.8013.8013.80-
Sep 13, 202413.6013.6013.6013.6013.60249
Sep 12, 202413.3013.3013.3013.3013.30412
Sep 11, 202413.1013.1013.1013.1013.10201
Sep 10, 202412.9012.9012.9012.9012.90187
Sep 9, 202412.9012.9012.9012.9012.90193
Sep 6, 202412.9012.9012.9012.9012.9079
Sep 5, 202412.3012.3012.3012.3012.30-
Sep 4, 202412.3012.3012.3012.3012.30-
Sep 3, 202412.6012.6012.6012.6012.60-
Sep 2, 202412.6012.6012.6012.6012.60-
Aug 30, 202412.6012.6012.6012.6012.60-
Aug 29, 202412.6012.6012.6012.6012.60-
Aug 28, 202412.6012.6012.6012.6012.6035
Aug 27, 202412.8012.8012.8012.8012.80-
Aug 26, 202412.8012.8012.8012.8012.80-
Aug 23, 202412.8012.8012.8012.8012.80-
Aug 22, 202412.9012.9012.9012.9012.90150
Aug 21, 202412.8012.8012.8012.8012.80167
Aug 20, 202412.6012.6012.6012.6012.60-
Aug 19, 202412.0012.0012.0012.0012.0070
Aug 16, 202412.0012.0012.0012.0012.00-
Aug 15, 202411.6011.6011.6011.6011.60-
Aug 14, 202411.6011.6011.6011.6011.6050
Aug 13, 202411.6011.6011.6011.6011.60-
Aug 12, 202411.8011.8011.8011.8011.80-
Aug 9, 202412.0012.0012.0012.0012.00-
Aug 8, 202412.4012.4012.4012.4012.40-
Aug 7, 202412.4012.4012.4012.4012.40-
Aug 6, 202412.4012.4012.4012.4012.40-
Aug 5, 202412.4012.4012.4012.4012.40-
Aug 2, 202412.5012.5012.5012.5012.50-
Aug 1, 202412.9012.9012.9012.9012.90-
Jul 31, 202412.9012.9012.9012.9012.90-
Jul 30, 202412.9012.9012.9012.9012.90-
Jul 29, 202412.9012.9012.9012.9012.90-
Jul 26, 202412.9012.9012.9012.9012.90-
Jul 25, 202412.9012.9012.9012.9012.90-
Jul 24, 202413.5013.5013.5013.5013.50-
Jul 23, 202413.5013.5013.5013.5013.50-
Jul 22, 202413.5013.5013.5013.5013.50-
Jul 19, 202413.5013.5013.5013.5013.50-
Jul 18, 202413.5013.5013.5013.5013.50-
Jul 17, 202413.5013.5013.5013.5013.50-
Jul 16, 202413.5013.5013.5013.5013.50-
Jul 15, 202413.5013.5013.5013.5013.50-
Jul 12, 202413.8013.8013.8013.8013.80-
Jul 11, 202413.8013.8013.8013.8013.80-
Jul 10, 202413.8013.8013.8013.8013.80-
Jul 9, 202413.8013.8013.8013.8013.80-
Jul 8, 202413.8013.8013.8013.8013.80-
Jul 5, 202413.8013.8013.8013.8013.80-
Jul 4, 202414.2014.2014.2014.2014.20-
Jul 3, 202414.2014.2014.2014.2014.20-
Jul 2, 202414.2014.2014.2014.2014.20-
Jul 1, 202414.2014.2014.2014.2014.20-
Jun 28, 202414.2014.2014.2014.2014.20-
Jun 27, 202414.2014.2014.2014.2014.20-
Jun 26, 202414.2014.2014.2014.2014.20-
Jun 25, 202414.2014.2014.2014.2014.20-
Jun 24, 202414.2014.2014.2014.2014.20-
Jun 21, 202414.2014.2014.2014.2014.20-
Jun 20, 202414.2014.2014.2014.2014.20-
Jun 19, 202414.5014.5014.5014.5014.50-
Jun 18, 202414.5014.5014.5014.5014.50-
Jun 17, 202414.5014.5014.5014.5014.50-
Jun 14, 202414.5014.5014.5014.5014.50-
Jun 13, 202414.5014.5014.5014.5014.50-
Jun 12, 202414.5014.5014.5014.5014.50-
Jun 11, 202414.5014.5014.5014.5014.50-
Jun 10, 202414.5014.5014.5014.5014.50-
Jun 7, 202414.5014.5014.5014.5014.50-
Jun 6, 202414.5014.5014.5014.5014.50-
Jun 5, 202414.5014.5014.5014.5014.50-
Jun 4, 202414.5014.5014.5014.5014.5010
Jun 3, 202414.0014.0014.0014.0014.00-
May 31, 202414.0014.0014.0014.0014.00-
May 30, 202414.0014.0014.0014.0014.00-
May 29, 202414.0014.0014.0014.0014.00-
May 28, 202414.0014.0014.0014.0014.00-
May 27, 202414.0014.0014.0014.0014.00-
May 24, 202414.0014.0014.0014.0014.00-
May 23, 202414.0014.0014.0014.0014.00-
May 22, 202414.0014.0014.0014.0014.00200
May 21, 202414.0014.0014.0014.0014.00100
May 20, 202414.0014.0014.0014.0014.00-
May 17, 202414.0014.0014.0014.0014.00-
May 16, 202414.0014.0014.0014.0014.00-
May 15, 202414.0014.0014.0014.0014.00-
May 14, 202414.0014.0014.0014.0014.00-
May 13, 202414.0014.0014.0014.0014.00-
May 10, 202414.0014.0014.0014.0014.00-
May 9, 202414.0014.0014.0014.0014.00-
May 8, 202414.0014.0014.0014.0014.00-
May 7, 202414.0014.0014.0014.0014.00-
May 6, 202414.0014.0014.0014.0014.00-
May 3, 202414.0014.0014.0014.0014.00-
May 2, 202414.0014.0014.0014.0014.00-
Apr 30, 202414.0014.0014.0014.0014.00-
Apr 29, 202414.0014.0014.0014.0014.00-
Apr 26, 202414.0014.0014.0014.0014.00-
Apr 25, 202414.0014.0014.0014.0014.00-
Apr 24, 202414.0014.0014.0014.0014.00-
Apr 23, 202414.0014.0014.0014.0014.00-
Apr 22, 202414.0014.0014.0014.0014.00-
Apr 19, 202414.0014.0014.0014.0014.00-
Apr 18, 202414.4014.4014.4014.4014.40-
Apr 17, 202414.4014.4014.4014.4014.40-