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
2022-12-30 66.90 67.75 66.50 66.85 0.0M
2022-12-29 65.90 67.10 65.60 66.85 0.1M
2022-12-28 67.70 67.75 65.55 66.05 0.1M
2022-12-27 68.90 69.50 67.90 68.10 0.0M
2022-12-23 68.85 69.85 67.10 67.85 0.1M
2022-12-22 70.00 70.85 69.10 69.10 0.1M
2022-12-21 68.25 70.15 68.15 69.60 0.1M
2022-12-20 67.05 69.75 66.65 67.75 0.1M
2022-12-19 65.05 71.25 65.00 68.05 0.2M
2022-12-16 67.50 68.25 64.50 65.20 0.3M
2022-12-15 67.00 68.40 66.40 68.10 0.1M
2022-12-14 65.80 68.15 65.10 67.55 0.1M
2022-12-13 66.90 68.85 64.90 66.25 0.2M
2022-12-12 68.00 68.90 66.05 67.10 0.1M
2022-12-09 68.05 68.80 66.30 68.45 0.1M
2022-12-08 65.65 68.20 65.55 67.75 0.1M
2022-12-07 65.10 66.00 63.75 65.60 0.1M
2022-12-06 64.20 66.95 63.85 65.95 0.1M
2022-12-05 64.05 65.20 63.60 64.80 0.1M
2022-12-02 64.75 65.65 62.45 64.65 0.1M
2022-12-01 64.15 65.60 64.10 65.20 0.2M
2022-11-30 58.65 63.40 58.45 63.05 0.3M
2022-11-29 60.50 60.50 57.85 58.30 0.1M
2022-11-28 59.75 60.95 59.40 60.35 0.1M
2022-11-25 60.15 60.85 59.35 60.55 0.1M
2022-11-24 59.30 60.60 59.15 60.60 0.1M
2022-11-23 59.00 60.40 58.85 59.80 0.1M
2022-11-22 56.10 59.10 55.30 58.75 0.1M
2022-11-21 59.80 59.85 55.55 56.05 0.1M
2022-11-18 58.40 60.00 58.20 60.00 0.2M
2022-11-17 56.25 58.10 55.55 57.90 0.2M
2022-11-16 56.00 57.45 55.75 56.00 0.1M
2022-11-15 55.85 56.60 54.25 56.25 0.1M
2022-11-14 55.70 56.65 54.95 55.45 0.1M
2022-11-11 57.00 58.45 55.05 55.05 0.1M
2022-11-10 54.25 56.85 51.10 56.85 0.2M
2022-11-09 56.20 56.95 55.25 56.75 0.1M
2022-11-08 54.95 56.65 54.50 56.10 0.2M
2022-11-07 51.25 53.85 51.15 53.75 0.2M
2022-11-04 50.05 51.60 50.05 51.55 0.1M
2022-11-03 48.60 50.30 47.78 49.78 0.1M
2022-11-02 50.95 51.00 48.98 49.38 0.1M
2022-11-01 49.80 51.45 49.50 50.60 0.1M
2022-10-31 51.70 51.95 48.02 49.04 0.2M
2022-10-28 48.12 51.80 48.10 51.10 0.2M
2022-10-27 42.46 48.80 41.80 48.24 0.3M
2022-10-26 40.60 42.94 40.28 42.76 0.1M
2022-10-25 40.50 40.96 39.12 40.70 0.1M
2022-10-24 40.50 40.94 38.70 40.20 0.1M
2022-10-21 40.30 41.24 38.90 40.90 0.4M
2022-10-20 40.44 41.10 39.10 41.00 0.1M
2022-10-19 41.30 41.56 39.88 40.86 0.1M
2022-10-18 41.00 41.86 40.38 41.24 0.1M
2022-10-17 40.00 40.92 39.30 40.32 0.1M
2022-10-14 41.20 41.54 39.96 40.00 0.1M
2022-10-13 40.60 40.86 38.42 40.68 0.2M
2022-10-12 41.68 42.38 40.60 41.00 0.1M
2022-10-11 41.42 42.10 40.90 41.92 0.1M
2022-10-10 41.98 43.06 41.48 41.96 0.1M
2022-10-07 44.66 44.92 42.42 42.94 0.1M
2022-10-06 45.80 46.56 44.10 45.14 0.1M
2022-10-05 49.06 49.24 45.12 45.46 0.1M
2022-10-04 48.38 49.78 47.38 49.32 0.1M
2022-10-03 46.56 47.48 45.98 47.30 0.1M
2022-09-30 48.30 48.30 46.04 48.00 0.1M
2022-09-29 49.52 50.50 47.90 48.00 0.1M
2022-09-28 49.80 50.05 47.68 49.46 0.1M
2022-09-27 49.26 51.30 49.26 50.05 0.1M
2022-09-26 46.92 49.44 46.80 48.78 0.1M
2022-09-23 50.45 50.45 47.70 47.80 0.1M
2022-09-22 51.20 52.45 50.40 50.40 0.1M
2022-09-21 51.70 53.15 51.35 53.05 0.1M
2022-09-20 53.00 53.65 51.05 52.05 0.1M
2022-09-19 51.75 52.90 51.50 52.45 0.0M
2022-09-16 52.90 52.90 50.95 51.95 0.2M
2022-09-15 54.15 54.90 53.30 53.60 0.1M
2022-09-14 53.00 54.90 52.70 54.25 0.1M
2022-09-13 52.60 54.80 52.20 53.00 0.1M
2022-09-12 54.95 55.00 51.85 52.60 0.1M
2022-09-09 54.05 55.15 54.05 54.60 0.1M
2022-09-08 51.80 54.05 51.80 53.85 0.1M
2022-09-07 49.44 51.35 49.16 51.30 0.1M
2022-09-06 49.56 50.50 49.10 49.78 0.1M
2022-09-05 48.98 50.15 48.80 49.78 0.1M
2022-09-02 49.44 50.85 49.04 50.85 0.1M
2022-09-01 49.36 50.25 49.04 49.38 0.1M
2022-08-31 51.20 51.70 50.30 50.30 0.1M
2022-08-30 50.10 52.90 50.10 51.40 0.2M
2022-08-29 50.50 51.50 49.98 50.00 0.1M
2022-08-26 52.30 52.55 50.30 50.50 0.1M
2022-08-25 51.30 53.05 51.30 52.05 0.2M
2022-08-24 51.00 51.65 49.40 50.45 0.2M
2022-08-23 50.80 51.95 50.50 51.55 0.1M
2022-08-22 52.85 53.55 51.20 51.45 0.1M
2022-08-19 54.95 55.20 52.75 53.20 0.1M
2022-08-18 55.10 56.50 54.55 55.70 0.1M
2022-08-17 58.05 58.40 53.25 54.75 0.3M
2022-08-16 59.00 60.50 56.40 57.75 0.2M
2022-08-15 59.70 60.90 56.65 58.65 0.3M
2022-08-12 59.10 61.00 56.65 59.50 0.4M
2022-08-11 54.05 58.75 52.60 58.75 0.5M
2022-08-10 52.00 55.25 50.95 54.05 0.2M
2022-08-09 53.05 53.65 52.55 52.85 0.1M
2022-08-08 53.40 54.35 52.85 53.30 0.1M
2022-08-05 52.20 53.45 51.75 52.80 0.1M
2022-08-04 51.25 52.30 50.70 51.95 0.1M
2022-08-03 51.00 51.85 50.05 50.80 0.1M
2022-08-02 51.50 51.70 47.88 51.40 0.2M
2022-08-01 52.95 53.15 51.95 52.80 0.1M
2022-07-29 52.50 54.00 52.00 53.05 0.3M
2022-07-28 51.90 55.00 51.15 52.00 0.2M
2022-07-27 48.26 51.25 48.10 51.10 0.2M
2022-07-26 47.44 50.35 47.10 47.74 0.2M
2022-07-25 46.86 47.92 46.66 47.64 0.1M
2022-07-22 46.32 47.90 46.14 47.32 0.1M
2022-07-21 45.58 46.62 45.36 46.62 0.1M
2022-07-20 44.76 45.84 44.30 45.68 0.1M
2022-07-19 43.36 44.72 43.16 44.20 0.0M
2022-07-18 42.16 44.16 42.12 43.72 0.1M
2022-07-15 42.00 42.56 40.64 41.80 0.2M
2022-07-14 43.80 44.42 42.04 42.56 0.0M
2022-07-13 44.46 45.32 42.90 43.90 0.1M
2022-07-12 45.22 45.54 44.36 45.00 0.1M
2022-07-11 43.00 47.20 42.98 45.78 0.2M
2022-07-08 43.30 44.58 43.22 44.10 0.1M
2022-07-07 42.00 44.04 41.80 43.94 0.1M
2022-07-06 41.20 42.06 40.48 41.50 0.0M
2022-07-05 40.80 42.40 40.08 41.00 0.1M
2022-07-04 39.70 41.36 39.30 41.00 0.1M
2022-07-01 38.36 40.34 37.88 39.64 0.1M
2022-06-30 38.24 39.28 37.46 38.74 0.1M
2022-06-29 41.00 41.16 38.34 38.34 0.2M
2022-06-28 41.92 43.22 41.50 41.68 0.1M
2022-06-27 41.60 43.38 41.16 41.80 0.1M
2022-06-24 41.12 42.18 40.22 41.58 0.1M
2022-06-23 41.84 41.84 40.16 40.86 0.1M
2022-06-22 44.84 44.84 41.02 42.34 0.2M
2022-06-21 43.84 45.62 43.20 45.62 0.1M
2022-06-20 43.64 44.56 42.76 43.72 0.1M
2022-06-17 41.00 42.48 40.80 42.48 0.3M
2022-06-16 41.00 42.58 40.78 40.96 0.1M
2022-06-15 40.22 41.04 39.50 40.82 0.1M
2022-06-14 41.60 41.78 39.22 39.58 0.1M
2022-06-13 43.82 43.96 41.02 41.34 0.1M
2022-06-10 45.10 45.70 44.10 44.50 0.1M
2022-06-09 46.32 47.10 44.56 44.68 0.1M
2022-06-08 46.50 47.28 46.10 46.74 0.1M
2022-06-07 45.86 46.70 45.50 46.38 0.1M
2022-06-06 44.88 46.80 44.60 46.48 0.1M
2022-06-03 44.22 44.94 44.10 44.18 0.1M
2022-06-02 43.60 44.40 42.06 43.56 0.2M
2022-06-01 44.48 44.84 43.38 43.60 0.1M
2022-05-31 45.50 45.54 42.70 44.16 0.2M
2022-05-30 46.90 47.32 45.18 45.84 0.1M
2022-05-27 46.00 47.54 45.84 46.66 0.1M
2022-05-26 44.02 46.38 44.02 46.16 0.1M
2022-05-25 45.22 45.48 43.74 43.92 0.1M
2022-05-24 43.30 45.20 43.30 45.16 0.1M
2022-05-23 43.66 44.76 42.88 43.88 0.1M
2022-05-20 44.18 45.10 42.54 42.58 0.1M
2022-05-19 43.02 44.22 42.40 43.88 0.1M
2022-05-18 44.52 45.64 43.38 43.80 0.1M
2022-05-17 43.38 46.18 43.18 43.92 0.1M
2022-05-16 43.70 44.70 42.82 43.18 0.1M
2022-05-13 41.68 45.14 41.64 45.14 0.3M
2022-05-12 38.40 41.70 37.84 39.94 0.2M
2022-05-11 36.50 40.40 35.00 39.76 0.2M
2022-05-10 36.60 40.84 35.80 36.00 0.2M
2022-05-09 41.82 42.60 35.88 36.50 0.3M
2022-05-06 43.70 44.96 43.44 44.62 0.1M
2022-05-05 47.10 48.48 43.18 43.72 0.1M
2022-05-04 46.52 47.80 46.14 46.58 0.1M
2022-05-03 44.90 47.00 44.90 46.16 0.1M
2022-05-02 43.50 45.14 42.58 44.80 0.1M
2022-04-29 42.30 44.10 42.30 43.72 0.1M
2022-04-28 41.70 42.64 40.24 41.72 0.1M
2022-04-27 38.06 42.20 38.04 42.20 0.1M
2022-04-26 39.00 40.06 37.90 38.10 0.1M
2022-04-25 39.96 40.38 38.10 38.70 0.1M
2022-04-22 40.98 41.52 39.64 40.74 0.3M
2022-04-21 43.40 43.70 41.82 41.82 0.1M
2022-04-20 42.10 44.00 41.66 42.88 0.1M
2022-04-19 41.46 42.42 40.54 41.84 0.1M
2022-04-14 42.28 42.60 41.20 41.40 0.1M
2022-04-13 41.20 41.70 40.00 41.68 0.1M
2022-04-12 42.38 42.76 39.60 41.48 0.2M
2022-04-11 43.90 43.96 42.14 42.80 0.1M
2022-04-08 44.24 44.98 42.64 43.08 0.1M
2022-04-07 44.10 45.64 43.02 43.92 0.2M
2022-04-06 43.02 44.38 42.54 43.84 0.2M
2022-04-05 40.58 43.38 40.56 43.26 0.2M
2022-04-04 39.90 40.66 39.58 40.64 0.2M
2022-04-01 38.26 40.24 37.22 39.88 0.3M
2022-03-31 36.40 39.14 36.00 38.02 0.3M
2022-03-30 36.28 37.20 35.58 36.78 0.2M
2022-03-29 37.04 37.68 35.80 36.46 0.2M
2022-03-28 36.98 37.72 36.60 36.92 0.1M
2022-03-25 36.90 38.00 36.68 36.78 0.2M
2022-03-24 37.30 37.56 36.70 37.14 0.1M
2022-03-23 38.08 38.24 36.70 37.02 0.1M
2022-03-22 38.10 38.90 37.44 37.82 0.1M
2022-03-21 38.36 38.42 36.90 37.68 0.1M
2022-03-18 37.86 38.88 37.66 38.24 0.4M
2022-03-17 38.36 39.50 37.58 37.72 0.2M
2022-03-16 38.38 39.00 36.50 38.16 0.2M
2022-03-15 37.34 37.76 35.80 37.06 0.2M
2022-03-14 40.80 41.62 37.26 37.70 0.2M
2022-03-11 38.50 41.42 38.50 40.44 0.3M
2022-03-10 39.00 41.16 37.74 38.48 0.3M
2022-03-09 42.70 44.64 37.04 39.36 0.9M
2022-03-08 36.50 41.80 36.12 40.70 0.7M
2022-03-07 29.78 35.88 29.50 35.50 0.7M
2022-03-04 30.00 32.42 29.60 30.18 0.2M
2022-03-03 28.80 32.30 28.70 30.88 0.4M
2022-03-02 28.00 30.02 26.60 28.66 1.0M
2022-03-01 37.14 37.76 34.60 34.92 0.4M
2022-02-28 29.00 36.32 29.00 35.54 0.8M
2022-02-25 29.84 30.26 28.10 29.74 0.3M
2022-02-24 25.24 29.40 25.10 29.00 0.3M
2022-02-23 27.50 28.42 26.82 26.82 0.2M
2022-02-22 26.86 28.74 26.72 27.38 0.2M
2022-02-21 29.50 29.76 28.00 28.16 0.1M
2022-02-18 29.96 30.20 29.00 29.00 0.1M
2022-02-17 31.30 31.70 29.94 30.24 0.1M
2022-02-16 31.50 31.90 30.56 31.16 0.1M
2022-02-15 29.60 31.46 29.54 31.44 0.1M
2022-02-14 29.40 29.76 28.20 29.58 0.2M
2022-02-11 30.36 30.92 30.18 30.20 0.1M
2022-02-10 31.44 31.56 30.12 30.92 0.1M
2022-02-09 30.22 31.28 30.12 31.20 0.1M
2022-02-08 29.94 29.98 29.22 29.62 0.1M
2022-02-07 30.40 30.48 29.44 29.78 0.1M
2022-02-04 30.62 30.74 29.86 30.22 0.1M
2022-02-03 31.34 31.34 30.20 30.20 0.1M
2022-02-02 31.82 32.34 31.46 31.50 0.1M
2022-02-01 31.78 31.88 30.96 31.56 0.1M
2022-01-31 31.18 31.40 30.22 31.18 0.2M
2022-01-28 31.30 31.30 30.18 30.60 0.1M
2022-01-27 31.04 32.30 30.80 31.44 0.1M
2022-01-26 30.60 32.82 30.60 32.00 0.2M
2022-01-25 30.90 30.90 29.62 30.28 0.2M
2022-01-24 32.14 32.14 29.68 30.30 0.3M
2022-01-21 32.74 32.74 31.72 32.52 0.2M
2022-01-20 32.80 33.50 32.32 33.36 0.2M
2022-01-19 32.08 33.84 31.56 32.60 0.2M
2022-01-18 33.30 33.42 32.38 32.52 0.1M
2022-01-17 34.00 34.00 33.00 33.60 0.1M
2022-01-14 32.50 34.18 32.22 33.80 0.2M
2022-01-13 32.90 34.38 32.02 33.10 0.7M
2022-01-12 36.40 36.88 35.80 36.00 0.1M
2022-01-11 35.98 36.04 35.36 35.86 0.1M
2022-01-10 35.90 36.16 34.78 35.24 0.1M
2022-01-07 36.52 36.78 35.34 35.80 0.1M
2022-01-06 37.02 37.02 35.74 36.54 0.2M
2022-01-05 38.00 38.24 37.00 37.96 0.2M
2022-01-04 38.74 39.38 37.48 37.80 0.2M
2022-01-03 37.64 38.80 37.44 38.48 0.1M