SMA Solar AG

S92G
🏛️ germany →
20.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 21.06 21.06 20.86 20.86 1.8K
09:05 20.92 20.92 20.72 20.72 1.7K
09:10 20.64 20.64 20.60 20.60 2.4K
09:20 20.50 20.50 20.46 20.46 0.6K
09:25 20.48 20.52 20.48 20.52 0.5K
09:30 20.54 20.64 20.50 20.64 1.9K
09:35 20.76 21.06 20.76 21.06 4.5K
09:40 21.08 21.50 21.08 21.50 4.3K
09:45 21.56 21.64 21.56 21.58 0.6K
09:50 21.46 21.50 21.42 21.42 6.0K
09:55 21.36 21.36 21.26 21.32 1.4K
10:05 21.42 21.42 21.42 21.42 0.3K
10:10 21.36 21.36 21.36 21.36 0.8K
10:15 21.34 21.40 21.34 21.40 0.4K
10:20 21.44 21.44 21.44 21.44 0.1K
10:25 21.48 21.48 21.42 21.42 0.3K
10:30 21.40 21.40 21.22 21.24 1.3K
10:35 21.16 21.22 21.16 21.22 0.3K
10:40 21.16 21.16 21.16 21.16 0.2K
10:45 21.16 21.22 21.00 21.04 2.9K
10:50 21.04 21.14 21.04 21.12 1.8K
10:55 21.08 21.08 20.98 20.98 0.3K
11:00 21.06 21.06 21.02 21.02 0.9K
11:10 20.98 21.00 20.98 21.00 0.3K
11:15 20.98 20.98 20.98 20.98 0.0K
11:20 20.94 20.96 20.94 20.96 1.0K
11:30 20.94 20.94 20.88 20.88 0.3K
11:40 20.82 20.82 20.78 20.82 0.3K
11:45 20.80 20.80 20.80 20.80 0.0K
11:50 20.86 20.96 20.86 20.90 0.4K
11:55 20.94 20.94 20.94 20.94 0.1K
12:00 20.98 21.08 20.98 21.08 0.9K
12:10 21.12 21.14 21.12 21.14 0.1K
12:30 21.06 21.06 21.00 21.00 1.7K
12:35 21.04 21.04 21.04 21.04 0.1K
12:40 21.02 21.02 20.94 20.94 0.1K
12:45 20.92 20.92 20.92 20.92 0.1K
12:55 20.84 20.84 20.84 20.84 0.0K
13:00 20.98 20.98 20.92 20.92 0.1K
13:35 20.94 20.94 20.94 20.94 0.1K
13:50 20.96 20.96 20.96 20.96 0.4K
13:55 20.94 20.94 20.94 20.94 0.3K
14:05 21.00 21.00 21.00 21.00 0.1K
14:10 20.96 20.96 20.96 20.96 0.3K
14:25 20.98 21.00 20.98 21.00 0.2K
14:30 20.92 20.92 20.92 20.92 0.4K
14:35 20.96 20.96 20.96 20.96 0.0K
14:45 20.92 20.92 20.90 20.90 0.6K
15:10 20.84 20.90 20.84 20.90 0.1K
15:15 20.84 20.84 20.76 20.76 0.6K
15:30 20.80 20.80 20.80 20.80 0.1K
15:35 20.80 20.84 20.78 20.78 0.4K
15:40 20.80 20.80 20.60 20.74 2.1K
15:45 20.78 20.78 20.76 20.76 0.5K
15:50 20.80 20.80 20.80 20.80 0.5K
15:55 20.74 20.74 20.44 20.54 16.2K
16:00 20.56 20.68 20.56 20.68 3.7K
16:05 20.74 20.80 20.74 20.74 2.7K
16:10 20.76 20.80 20.72 20.80 1.5K
16:15 20.76 20.84 20.76 20.84 1.1K
16:20 20.78 20.82 20.74 20.78 2.0K
16:25 20.84 20.84 20.84 20.84 0.2K
16:30 20.80 20.80 20.74 20.74 1.2K
16:35 20.74 20.74 20.74 20.74 0.2K
16:40 20.64 20.66 20.62 20.62 1.8K
16:50 20.62 20.62 20.62 20.62 0.4K
16:55 20.62 20.62 20.62 20.62 0.3K
17:00 20.70 20.78 20.70 20.78 2.3K
17:05 20.74 20.78 20.74 20.78 0.5K
17:10 20.76 20.82 20.76 20.80 2.0K
17:15 20.80 20.88 20.80 20.82 0.7K
17:20 20.82 20.86 20.80 20.86 1.7K
17:25 20.88 20.92 20.84 20.84 1.2K
17:35 20.94 20.94 20.94 20.94 29.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 21.20 22.10 20.86 20.90 0.1M
2025-09-26 20.66 21.64 20.44 20.94 0.1M
2025-09-25 20.88 21.10 20.56 20.78 0.1M
2025-09-24 20.42 20.94 20.18 20.94 0.1M
2025-09-23 20.86 21.44 20.38 20.38 0.1M
2025-09-22 21.48 21.50 20.14 20.74 0.1M
2025-09-19 22.18 22.56 21.50 21.64 0.2M
2025-09-18 21.40 22.64 21.40 22.22 0.1M
2025-09-17 21.50 21.84 21.16 21.54 0.1M
2025-09-16 20.86 21.50 20.80 21.40 0.2M
2025-09-15 18.46 21.12 18.46 20.92 0.4M
2025-09-12 18.18 18.32 17.68 18.21 0.1M
2025-09-11 18.55 18.65 17.83 18.18 0.1M
2025-09-10 18.22 18.69 18.00 18.50 0.1M
2025-09-09 18.81 18.89 17.88 18.12 0.2M
2025-09-08 18.96 19.82 18.58 18.85 0.3M
2025-09-05 17.54 19.10 17.46 18.94 0.4M
2025-09-04 16.59 17.71 16.47 17.14 0.4M
2025-09-03 15.99 16.41 15.70 16.12 0.3M
2025-09-02 18.41 18.50 15.41 15.90 1.3M
2025-09-01 22.58 22.88 22.26 22.50 0.0M
2025-08-29 23.02 23.10 22.40 22.66 0.1M
2025-08-28 23.16 23.92 22.86 22.94 0.1M
2025-08-27 23.30 23.52 22.52 23.06 0.1M
2025-08-26 23.28 23.50 22.80 23.36 0.1M
2025-08-25 23.62 23.62 22.90 23.14 0.1M
2025-08-22 22.54 23.86 22.42 23.52 0.1M
2025-08-21 23.58 23.68 22.38 22.62 0.1M
2025-08-20 23.42 24.38 23.10 23.66 0.1M
2025-08-19 23.78 24.50 23.32 23.84 0.1M
2025-08-18 22.34 24.54 22.28 23.52 0.3M
2025-08-15 21.26 21.80 20.98 21.78 0.1M
2025-08-14 21.44 21.92 21.02 21.02 0.1M
2025-08-13 21.40 22.24 20.88 21.64 0.1M
2025-08-12 21.08 21.62 20.92 21.34 0.1M
2025-08-11 22.82 22.86 20.56 21.10 0.2M
2025-08-08 20.30 23.44 20.10 22.80 0.5M
2025-08-07 19.46 20.72 18.49 20.70 0.3M
2025-08-06 19.08 19.27 18.87 19.24 0.2M
2025-08-05 19.47 19.59 18.96 19.19 0.1M
2025-08-04 19.23 19.73 19.00 19.29 0.1M
2025-08-01 19.97 20.06 19.16 19.18 0.2M
2025-07-31 20.84 21.02 20.06 20.24 0.1M
2025-07-30 20.80 21.06 20.62 20.82 0.1M
2025-07-29 21.12 21.26 20.74 20.80 0.1M
2025-07-28 21.50 21.90 20.90 21.00 0.1M
2025-07-25 20.42 21.26 20.42 21.14 0.1M
2025-07-24 20.40 22.02 20.10 20.72 0.2M
2025-07-23 20.56 20.56 19.70 19.70 0.2M
2025-07-22 18.99 20.64 18.95 20.28 0.3M
2025-07-21 20.44 21.00 19.84 20.20 0.2M
2025-07-18 20.02 21.40 19.18 20.60 0.6M
2025-07-17 21.66 22.02 21.40 22.02 0.1M
2025-07-16 22.00 22.02 21.42 21.48 0.1M
2025-07-15 21.78 22.72 21.56 22.20 0.1M
2025-07-14 22.00 22.16 21.24 21.64 0.1M
2025-07-11 22.64 22.68 21.96 22.10 0.1M
2025-07-10 22.60 23.30 22.28 22.80 0.3M
2025-07-09 22.72 22.90 21.68 22.46 0.2M
2025-07-08 23.48 23.56 22.62 22.96 0.2M
2025-07-07 23.50 23.86 23.30 23.42 0.1M
2025-07-04 24.10 24.88 23.12 23.62 0.2M
2025-07-03 24.10 24.68 23.40 24.66 0.2M
2025-07-02 22.00 24.38 21.90 24.26 0.4M
2025-07-01 21.40 21.86 20.94 21.24 0.1M
2025-06-30 21.80 21.82 20.32 21.24 0.2M
2025-06-27 21.78 22.56 21.46 21.96 0.2M
2025-06-26 20.82 21.76 20.62 21.42 0.2M
2025-06-25 18.75 21.66 18.72 20.64 0.4M
2025-06-24 18.52 18.67 18.12 18.36 0.1M
2025-06-23 17.64 17.99 17.50 17.79 0.1M
2025-06-20 17.96 18.23 17.63 17.76 0.2M
2025-06-19 18.03 18.26 17.84 17.87 0.1M
2025-06-18 18.31 18.53 17.57 18.17 0.2M
2025-06-17 18.91 19.38 17.97 18.03 0.2M
2025-06-16 18.80 19.99 18.79 19.62 0.2M
2025-06-13 18.62 18.89 18.00 18.50 0.2M
2025-06-12 19.82 19.82 19.11 19.11 0.1M
2025-06-11 19.89 20.32 19.80 19.80 0.1M
2025-06-10 19.79 20.60 19.39 19.77 0.1M
2025-06-09 18.88 20.04 18.87 19.80 0.1M
2025-06-06 19.40 19.95 18.99 19.17 0.1M
2025-06-05 18.45 19.67 18.24 19.41 0.1M
2025-06-04 18.46 18.68 17.83 18.36 0.2M
2025-06-03 19.09 19.33 17.68 18.22 0.2M
2025-06-02 19.20 19.82 19.09 19.18 0.1M
2025-05-30 20.36 20.68 19.48 19.48 0.2M
2025-05-29 21.00 21.74 19.90 20.38 0.2M
2025-05-28 20.44 21.32 20.26 20.52 0.1M
2025-05-27 20.86 21.10 20.64 20.76 0.1M
2025-05-26 21.36 21.38 20.64 20.84 0.1M
2025-05-23 20.80 21.68 19.21 20.68 0.3M
2025-05-22 21.40 22.68 20.64 21.02 0.3M
2025-05-21 21.76 22.10 21.18 21.98 0.1M
2025-05-20 22.10 22.38 20.74 21.72 0.2M
2025-05-19 22.34 22.40 21.74 22.18 0.2M
2025-05-16 22.12 22.84 21.64 22.06 0.3M
2025-05-15 20.84 22.04 20.76 22.04 0.3M
2025-05-14 21.28 21.50 20.58 21.16 0.2M
2025-05-13 20.38 22.08 20.10 21.18 0.4M
2025-05-12 19.07 20.12 18.84 19.92 0.3M
2025-05-09 17.36 18.75 17.16 18.57 0.4M
2025-05-08 15.87 17.44 15.30 17.25 0.4M
2025-05-07 16.38 16.89 16.13 16.56 0.1M
2025-05-06 16.30 16.56 15.43 16.33 0.1M
2025-05-05 16.16 16.55 16.08 16.14 0.1M
2025-05-02 15.50 16.47 15.50 16.20 0.2M
2025-04-30 15.81 15.81 14.84 15.18 0.1M
2025-04-29 15.86 16.22 15.58 15.74 0.1M
2025-04-28 15.40 15.82 15.36 15.65 0.1M
2025-04-25 14.90 15.33 14.78 15.25 0.1M
2025-04-24 14.74 15.06 14.55 14.79 0.1M
2025-04-23 14.74 15.43 14.59 14.97 0.2M
2025-04-22 13.85 14.78 13.55 14.29 0.3M
2025-04-17 14.18 14.34 13.77 13.82 0.1M
2025-04-16 13.93 14.25 13.49 14.18 0.3M
2025-04-15 14.13 14.30 13.72 14.23 0.3M
2025-04-14 12.79 13.95 12.79 13.80 0.3M
2025-04-11 13.94 13.96 11.85 12.17 0.6M
2025-04-10 13.75 14.37 13.10 13.67 0.5M
2025-04-09 13.09 13.09 12.10 12.19 0.6M
2025-04-08 14.54 14.77 13.42 13.55 0.3M
2025-04-07 12.18 14.78 12.00 14.07 0.6M
2025-04-04 14.20 14.30 12.80 13.46 0.4M
2025-04-03 13.84 14.50 13.82 14.21 0.3M
2025-04-02 14.25 14.70 14.10 14.37 0.2M
2025-04-01 15.29 15.43 14.33 14.50 0.5M
2025-03-31 16.51 16.90 14.94 15.04 0.9M
2025-03-28 19.01 19.44 17.29 17.70 0.5M
2025-03-27 19.92 20.72 18.92 19.47 0.5M
2025-03-26 21.26 21.90 21.08 21.36 0.2M
2025-03-25 21.42 21.56 20.88 21.06 0.1M
2025-03-24 21.34 21.88 20.96 21.16 0.2M
2025-03-21 21.20 21.80 20.40 20.96 0.7M
2025-03-20 23.34 23.34 21.76 21.96 0.4M
2025-03-19 23.50 24.40 23.34 23.48 0.3M
2025-03-18 23.02 24.70 22.76 23.90 0.6M
2025-03-17 22.80 23.26 21.58 22.74 0.5M
2025-03-14 21.30 23.70 20.42 21.80 0.8M
2025-03-13 19.15 21.54 19.15 20.84 0.5M
2025-03-12 19.31 20.14 18.94 19.24 0.2M
2025-03-11 19.01 20.50 18.82 19.03 0.3M
2025-03-10 20.16 20.16 18.70 19.22 0.4M
2025-03-07 20.00 20.76 19.09 20.12 0.5M
2025-03-06 18.18 20.66 18.11 19.70 0.7M
2025-03-05 14.50 18.60 14.02 18.32 1.3M
2025-03-04 14.65 14.65 13.68 13.68 0.4M
2025-03-03 14.62 15.63 14.55 14.88 0.2M
2025-02-28 14.41 14.66 14.16 14.44 0.2M
2025-02-27 15.03 15.15 14.57 14.78 0.2M
2025-02-26 14.90 15.50 14.75 15.26 0.2M
2025-02-25 14.86 15.00 14.45 14.74 0.2M
2025-02-24 15.45 15.98 15.14 15.17 0.2M
2025-02-21 15.49 15.61 15.00 15.08 0.2M
2025-02-20 16.43 16.89 15.32 15.32 0.3M
2025-02-19 16.44 17.30 15.79 16.54 0.4M
2025-02-18 15.95 16.53 15.67 16.48 0.3M
2025-02-17 15.49 16.00 15.13 15.98 0.2M
2025-02-14 14.23 16.05 13.54 15.52 0.7M
2025-02-13 13.79 14.42 13.73 14.23 0.2M
2025-02-12 13.75 14.13 13.44 13.63 0.1M
2025-02-11 13.89 14.02 13.56 13.79 0.2M
2025-02-10 14.16 14.54 13.69 14.03 0.1M
2025-02-07 14.30 14.66 14.02 14.04 0.2M
2025-02-06 14.15 14.42 13.75 14.31 0.2M
2025-02-05 13.50 14.15 13.29 13.88 0.2M
2025-02-04 12.70 13.69 12.60 13.41 0.2M
2025-02-03 13.06 13.19 12.31 12.58 0.4M
2025-01-31 13.66 13.72 13.37 13.57 0.2M
2025-01-30 14.01 14.10 13.54 13.55 0.2M
2025-01-29 13.75 14.43 13.75 13.88 0.2M
2025-01-28 13.72 14.33 13.68 13.71 0.2M
2025-01-27 14.26 14.40 13.55 13.69 0.2M
2025-01-24 14.91 15.23 14.44 14.44 0.2M
2025-01-23 14.17 14.72 13.91 14.67 0.2M
2025-01-22 14.89 15.07 14.22 14.22 0.2M
2025-01-21 15.40 15.42 14.77 14.83 0.3M
2025-01-20 15.65 16.07 15.39 15.62 0.2M
2025-01-17 15.71 16.08 15.34 15.55 0.2M
2025-01-16 16.34 16.40 15.50 15.50 0.2M
2025-01-15 15.92 16.48 15.67 16.10 0.1M
2025-01-14 15.71 16.68 15.50 15.63 0.3M
2025-01-13 15.78 17.15 15.33 15.44 0.5M
2025-01-10 14.93 15.30 14.64 14.76 0.1M
2025-01-09 15.07 15.25 14.81 14.87 0.1M
2025-01-08 16.00 16.10 15.07 15.07 0.2M
2025-01-07 15.86 16.18 15.50 16.00 0.2M
2025-01-06 15.22 15.89 14.95 15.86 0.1M
2025-01-03 15.14 15.16 14.63 14.91 0.2M
2025-01-02 13.55 15.05 13.55 15.00 0.2M