SMA Solar AG

S92G
🏛️ germany →
21.52
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 37.90 38.02 37.00 37.38 0.1M
2021-12-29 38.20 38.64 37.36 37.90 0.2M
2021-12-28 38.86 38.86 38.20 38.26 0.1M
2021-12-27 38.02 39.12 38.02 38.74 0.1M
2021-12-23 38.66 38.94 37.80 38.36 0.1M
2021-12-22 37.20 38.56 36.96 38.56 0.1M
2021-12-21 36.60 37.60 36.22 37.36 0.1M
2021-12-20 35.74 36.44 35.18 35.84 0.1M
2021-12-17 36.38 36.86 35.66 36.86 0.2M
2021-12-16 38.50 38.52 36.62 36.66 0.2M
2021-12-15 37.80 38.10 37.12 37.30 0.1M
2021-12-14 38.58 39.06 37.52 37.52 0.2M
2021-12-13 39.60 39.94 38.38 38.68 0.1M
2021-12-10 40.32 40.50 39.34 39.40 0.2M
2021-12-09 41.90 42.00 40.60 40.72 0.1M
2021-12-08 42.30 42.54 41.18 41.40 0.2M
2021-12-07 41.20 42.60 41.10 42.60 0.3M
2021-12-06 41.10 41.40 39.82 40.10 0.1M
2021-12-03 42.20 42.50 40.34 40.74 0.1M
2021-12-02 43.60 44.38 41.32 41.60 0.1M
2021-12-01 43.48 44.34 42.72 44.20 0.1M
2021-11-30 42.78 43.78 42.50 42.86 0.1M
2021-11-29 43.78 44.70 42.92 43.24 0.1M
2021-11-26 42.80 45.14 42.50 42.96 0.2M
2021-11-25 42.90 44.62 42.70 44.52 0.1M
2021-11-24 43.36 43.50 41.02 42.60 0.3M
2021-11-23 45.46 45.46 43.12 43.66 0.2M
2021-11-22 45.76 47.12 45.50 46.28 0.1M
2021-11-19 46.40 46.50 45.52 46.02 0.1M
2021-11-18 47.42 47.50 46.04 46.48 0.1M
2021-11-17 46.82 48.02 46.48 47.50 0.1M
2021-11-16 47.80 48.24 46.52 47.00 0.1M
2021-11-15 49.92 49.92 47.52 47.80 0.1M
2021-11-12 48.08 49.92 47.68 49.92 0.3M
2021-11-11 47.76 48.12 44.76 48.02 0.3M
2021-11-10 43.50 49.60 43.50 47.54 0.8M
2021-11-09 41.60 42.32 40.90 41.68 0.1M
2021-11-08 41.00 41.80 40.52 41.80 0.1M
2021-11-05 42.60 42.74 40.96 41.06 0.2M
2021-11-04 42.50 43.08 41.88 42.64 0.1M
2021-11-03 44.00 44.14 41.30 42.34 0.2M
2021-11-02 45.50 45.78 44.46 44.46 0.1M
2021-11-01 45.96 46.40 44.74 45.64 0.1M
2021-10-29 44.36 45.82 44.34 45.66 0.1M
2021-10-28 43.80 44.78 43.26 44.78 0.2M
2021-10-27 42.96 43.82 42.54 43.82 0.1M
2021-10-26 41.70 43.36 41.70 42.80 0.1M
2021-10-25 42.00 42.12 41.10 41.70 0.1M
2021-10-22 42.92 42.96 41.76 41.82 0.1M
2021-10-21 40.70 42.90 40.30 42.76 0.2M
2021-10-20 41.24 42.06 40.88 41.00 0.1M
2021-10-19 40.62 41.46 40.52 41.34 0.1M
2021-10-18 40.80 40.96 39.22 40.24 0.2M
2021-10-15 38.62 40.62 38.32 40.34 0.3M
2021-10-14 38.92 39.42 38.22 38.34 0.1M
2021-10-13 37.46 39.22 37.04 38.48 0.2M
2021-10-12 36.14 37.62 36.12 37.40 0.2M
2021-10-11 35.86 36.96 35.68 36.88 0.1M
2021-10-08 36.66 36.88 35.52 35.52 0.1M
2021-10-07 35.06 36.86 35.00 36.78 0.2M
2021-10-06 35.58 35.66 33.58 34.72 0.2M
2021-10-05 35.24 35.98 35.08 35.92 0.1M
2021-10-04 36.68 36.68 35.04 35.28 0.1M
2021-10-01 36.64 37.06 36.00 36.48 0.1M
2021-09-30 37.32 37.46 36.46 37.16 0.1M
2021-09-29 37.22 38.22 36.68 37.16 0.1M
2021-09-28 38.10 38.12 36.72 37.38 0.1M
2021-09-27 38.32 38.66 37.66 38.14 0.1M
2021-09-24 38.10 38.32 37.60 37.84 0.1M
2021-09-23 37.38 38.48 37.36 38.06 0.1M
2021-09-22 37.34 37.34 36.38 37.06 0.1M
2021-09-21 36.80 37.40 36.56 36.72 0.1M
2021-09-20 37.40 37.40 35.90 36.44 0.1M
2021-09-17 37.58 38.46 37.34 37.90 0.3M
2021-09-16 37.60 37.88 36.84 37.26 0.1M
2021-09-15 37.70 38.30 37.36 37.88 0.1M
2021-09-14 36.84 37.78 36.78 37.76 0.1M
2021-09-13 37.24 37.34 36.58 37.00 0.1M
2021-09-10 37.20 37.58 36.46 37.10 0.1M
2021-09-09 36.52 37.34 35.96 37.30 0.1M
2021-09-08 36.00 37.78 35.64 36.82 0.2M
2021-09-07 37.42 37.72 36.06 36.28 0.3M
2021-09-06 42.00 42.68 35.36 37.00 0.8M
2021-09-03 41.88 42.82 41.18 41.84 0.1M
2021-09-02 41.64 42.16 41.64 41.86 0.1M
2021-09-01 41.00 41.70 40.82 41.68 0.1M
2021-08-31 41.58 42.08 40.30 40.54 0.1M
2021-08-30 41.28 41.86 41.10 41.32 0.1M
2021-08-27 40.80 41.52 40.28 41.52 0.1M
2021-08-26 40.20 41.18 39.80 40.84 0.1M
2021-08-25 41.30 41.44 40.10 40.30 0.1M
2021-08-24 39.98 41.26 39.94 41.02 0.2M
2021-08-23 39.20 40.04 38.60 39.70 0.1M
2021-08-20 39.24 39.34 38.62 38.70 0.1M
2021-08-19 39.12 39.60 38.84 39.34 0.2M
2021-08-18 39.30 40.18 37.80 40.06 0.3M
2021-08-17 41.62 41.62 38.84 39.02 0.4M
2021-08-16 42.02 42.98 41.56 41.98 0.2M
2021-08-13 44.00 44.32 41.54 42.24 0.4M
2021-08-12 45.00 46.88 42.70 44.30 0.5M
2021-08-11 47.68 47.86 46.42 46.90 0.1M
2021-08-10 46.68 48.70 46.56 47.68 0.1M
2021-08-09 46.94 47.40 46.28 46.74 0.1M
2021-08-06 46.44 47.58 46.26 47.06 0.1M
2021-08-05 46.88 47.20 46.04 46.52 0.1M
2021-08-04 45.80 47.34 45.80 47.04 0.2M
2021-08-03 45.16 45.44 44.20 45.36 0.1M
2021-08-02 44.46 45.12 44.08 44.82 0.1M
2021-07-30 43.78 44.56 43.26 44.16 0.1M
2021-07-29 43.64 44.68 43.64 44.42 0.1M
2021-07-28 42.16 43.54 42.04 43.32 0.1M
2021-07-27 42.94 43.50 42.04 42.18 0.2M
2021-07-26 43.78 44.30 42.92 43.18 0.1M
2021-07-23 44.38 44.72 43.30 43.98 0.1M
2021-07-22 43.98 45.10 43.98 44.06 0.1M
2021-07-21 42.90 44.24 42.40 43.84 0.2M
2021-07-20 42.84 42.88 41.80 42.48 0.2M
2021-07-19 43.52 43.52 41.08 42.18 0.2M
2021-07-16 44.06 44.08 42.72 43.36 0.2M
2021-07-15 46.96 46.96 43.90 44.08 0.3M
2021-07-14 47.60 47.94 46.58 47.12 0.2M
2021-07-13 48.40 48.44 47.30 47.42 0.1M
2021-07-12 48.78 49.34 48.10 48.34 0.1M
2021-07-09 48.34 48.72 47.62 48.46 0.1M
2021-07-08 49.70 49.86 47.06 47.50 0.2M
2021-07-07 49.18 50.90 48.74 49.62 0.2M
2021-07-06 49.00 49.38 47.40 49.18 0.2M
2021-07-05 47.44 49.06 47.12 48.70 0.1M
2021-07-02 47.06 48.10 46.74 47.54 0.1M
2021-07-01 48.50 48.52 46.80 46.96 0.2M
2021-06-30 49.00 49.02 46.68 48.38 0.2M
2021-06-29 47.00 49.34 47.00 48.74 0.3M
2021-06-28 46.60 47.20 45.40 46.80 0.3M
2021-06-25 43.40 45.70 43.22 45.58 0.3M
2021-06-24 43.20 43.76 41.80 43.20 0.2M
2021-06-23 43.54 43.56 42.40 42.62 0.1M
2021-06-22 42.60 43.36 41.66 43.20 0.1M
2021-06-21 42.30 42.74 41.06 42.48 0.1M
2021-06-18 43.04 44.26 42.50 42.74 0.3M
2021-06-17 42.60 43.04 41.64 42.80 0.2M
2021-06-16 43.10 43.18 41.98 42.92 0.1M
2021-06-15 44.24 44.24 42.28 42.98 0.2M
2021-06-14 42.84 44.54 42.30 43.98 0.2M
2021-06-11 42.52 42.78 42.06 42.54 0.1M
2021-06-10 43.34 43.34 41.80 42.46 0.1M
2021-06-09 43.50 43.82 42.48 42.86 0.1M
2021-06-08 44.80 44.80 42.82 43.30 0.2M
2021-06-07 46.02 46.18 43.66 44.70 0.1M
2021-06-04 45.38 45.98 43.76 45.36 0.1M
2021-06-03 44.60 44.90 43.74 44.38 0.1M
2021-06-02 45.10 45.10 43.98 44.34 0.1M
2021-06-01 46.08 46.46 45.04 45.46 0.1M
2021-05-31 45.80 45.98 45.60 45.76 0.0M
2021-05-28 46.56 46.58 45.54 45.78 0.1M
2021-05-27 46.56 46.56 45.88 46.22 0.1M
2021-05-26 46.00 46.58 45.40 46.28 0.1M
2021-05-25 46.60 46.72 45.32 45.84 0.2M
2021-05-21 44.12 45.40 43.80 45.16 0.2M
2021-05-20 42.66 43.70 42.14 43.58 0.1M
2021-05-19 42.96 42.96 40.94 42.42 0.1M
2021-05-18 42.48 43.20 41.98 42.72 0.1M
2021-05-17 42.60 43.20 41.62 41.90 0.1M
2021-05-14 42.40 43.04 40.80 42.52 0.2M
2021-05-13 40.92 43.26 40.72 42.18 0.1M
2021-05-12 43.98 45.60 41.02 41.44 0.2M
2021-05-11 42.94 43.00 40.82 42.60 0.2M
2021-05-10 45.34 45.70 43.50 43.68 0.1M
2021-05-07 44.38 45.26 43.50 45.06 0.1M
2021-05-06 46.02 46.02 43.04 44.08 0.1M
2021-05-05 43.54 45.82 43.54 45.46 0.1M
2021-05-04 46.66 46.80 42.82 42.92 0.2M
2021-05-03 47.82 47.82 46.26 46.58 0.1M
2021-04-30 47.50 48.28 47.06 47.50 0.1M
2021-04-29 49.72 49.72 46.94 47.64 0.2M
2021-04-28 50.65 51.15 48.92 49.26 0.1M
2021-04-27 50.40 50.65 49.46 50.65 0.1M
2021-04-26 48.60 50.55 48.60 50.25 0.1M
2021-04-23 47.74 49.16 47.12 48.48 0.1M
2021-04-22 45.20 47.64 45.20 47.60 0.2M
2021-04-21 45.00 46.08 44.20 44.78 0.2M
2021-04-20 47.00 47.08 44.94 45.04 0.1M
2021-04-19 48.44 49.10 46.66 46.92 0.2M
2021-04-16 49.64 49.64 48.00 48.00 0.6M
2021-04-15 49.48 49.94 48.60 49.48 0.1M
2021-04-14 49.20 50.00 48.80 49.44 0.1M
2021-04-13 48.90 49.32 48.12 49.28 0.1M
2021-04-12 50.35 50.45 48.68 49.06 0.1M
2021-04-09 50.40 50.70 49.60 50.40 0.1M
2021-04-08 50.25 51.75 49.96 50.60 0.1M
2021-04-07 53.15 53.15 49.50 49.62 0.2M
2021-04-06 54.45 55.55 52.60 53.05 0.2M
2021-04-01 50.70 53.55 50.25 53.00 0.2M
2021-03-31 48.72 51.05 48.26 50.10 0.2M
2021-03-30 47.64 48.58 47.00 48.48 0.1M
2021-03-29 48.42 49.60 47.50 47.66 0.1M
2021-03-26 46.82 48.70 45.32 48.04 0.3M
2021-03-25 53.95 53.95 44.78 45.88 0.5M
2021-03-24 51.60 53.10 51.35 52.05 0.1M
2021-03-23 52.45 52.90 51.35 52.40 0.1M
2021-03-22 50.55 52.30 50.45 52.15 0.1M
2021-03-19 52.50 52.90 48.62 50.50 0.5M
2021-03-18 53.00 53.45 52.45 53.05 0.1M
2021-03-17 53.95 54.50 52.40 52.65 0.1M
2021-03-16 55.30 55.70 53.70 54.20 0.1M
2021-03-15 53.85 56.20 52.65 55.30 0.2M
2021-03-12 54.85 54.85 53.40 53.70 0.1M
2021-03-11 52.10 54.90 52.10 54.70 0.1M
2021-03-10 52.00 52.60 50.90 51.85 0.1M
2021-03-09 50.00 52.20 48.72 51.80 0.1M
2021-03-08 49.38 50.75 48.30 50.15 0.2M
2021-03-05 48.76 50.35 48.30 48.52 0.1M
2021-03-04 51.60 51.75 49.04 49.38 0.1M
2021-03-03 52.60 52.95 51.05 51.55 0.1M
2021-03-02 53.15 55.05 52.55 52.55 0.1M
2021-03-01 54.60 55.15 52.05 53.25 0.1M
2021-02-26 52.50 54.10 51.75 53.25 0.1M
2021-02-25 55.20 55.75 53.00 53.15 0.1M
2021-02-24 53.55 54.95 53.45 53.85 0.1M
2021-02-23 54.10 55.15 50.70 53.25 0.3M
2021-02-22 56.80 57.50 53.65 54.10 0.2M
2021-02-19 57.25 59.10 56.10 59.00 0.1M
2021-02-18 59.60 60.00 56.20 56.85 0.2M
2021-02-17 62.00 62.35 59.30 59.35 0.1M
2021-02-16 61.50 62.70 60.80 61.90 0.1M
2021-02-15 59.15 61.95 59.10 60.55 0.1M
2021-02-12 61.15 61.50 59.85 59.95 0.1M
2021-02-11 59.95 61.40 59.95 61.40 0.1M
2021-02-10 60.15 60.65 59.35 59.45 0.1M
2021-02-09 62.95 63.00 59.60 59.80 0.1M
2021-02-08 62.55 63.95 61.80 63.50 0.2M
2021-02-05 62.90 63.00 61.15 61.90 0.1M
2021-02-04 62.20 63.55 61.85 62.45 0.1M
2021-02-03 63.50 63.95 61.75 62.00 0.1M
2021-02-02 61.60 63.25 61.15 63.00 0.2M
2021-02-01 60.75 63.00 60.55 61.25 0.1M
2021-01-29 58.70 60.55 58.05 60.20 0.1M
2021-01-28 57.20 60.85 54.35 59.70 0.2M
2021-01-27 64.70 64.70 58.95 59.15 0.3M
2021-01-26 65.15 66.00 64.70 64.85 0.1M
2021-01-25 67.55 68.00 64.95 65.65 0.1M
2021-01-22 67.35 67.90 66.40 67.15 0.1M
2021-01-21 66.40 67.90 66.25 67.60 0.1M
2021-01-20 64.75 66.30 64.00 65.80 0.1M
2021-01-19 63.10 64.40 62.60 64.00 0.1M
2021-01-18 61.65 62.75 61.30 62.40 0.1M
2021-01-15 64.05 64.25 61.65 62.50 0.1M
2021-01-14 65.05 66.80 64.45 64.70 0.1M
2021-01-13 62.20 64.55 59.65 63.85 0.2M
2021-01-12 66.50 66.90 65.10 65.60 0.1M
2021-01-11 66.60 67.20 65.45 65.90 0.2M
2021-01-08 68.80 71.80 65.80 66.05 0.2M
2021-01-07 64.05 66.45 62.65 66.45 0.2M
2021-01-06 58.00 64.05 58.00 63.30 0.2M
2021-01-05 56.20 57.70 55.80 57.25 0.1M
2021-01-04 57.00 58.50 56.20 56.65 0.2M