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
2023-12-29 58.95 60.55 58.95 60.55 0.1M
2023-12-28 59.50 60.55 58.65 58.80 0.1M
2023-12-27 58.55 60.60 58.45 59.40 0.1M
2023-12-22 58.00 58.15 57.05 58.15 0.1M
2023-12-21 55.85 58.30 55.25 58.30 0.1M
2023-12-20 54.25 57.15 54.25 56.35 0.2M
2023-12-19 54.40 55.60 53.25 54.25 0.2M
2023-12-18 58.15 59.85 51.90 54.85 0.5M
2023-12-15 57.05 58.65 56.50 58.00 0.3M
2023-12-14 53.10 58.40 53.10 56.60 0.3M
2023-12-13 57.05 57.70 51.20 51.90 0.5M
2023-12-12 59.75 60.10 56.60 57.40 0.2M
2023-12-11 60.30 60.85 58.85 59.80 0.1M
2023-12-08 60.95 62.95 60.45 60.95 0.1M
2023-12-07 61.25 61.90 60.15 61.20 0.1M
2023-12-06 61.75 62.80 60.80 61.80 0.1M
2023-12-05 59.00 61.40 58.75 61.40 0.2M
2023-12-04 57.20 60.15 56.80 59.55 0.2M
2023-12-01 55.90 57.85 55.10 57.65 0.1M
2023-11-30 55.00 55.90 54.15 55.65 0.1M
2023-11-29 53.25 55.95 53.25 55.05 0.1M
2023-11-28 53.55 54.05 52.45 53.40 0.2M
2023-11-27 57.75 57.80 53.85 54.00 0.2M
2023-11-24 57.40 58.20 56.65 57.90 0.1M
2023-11-23 58.20 58.30 56.60 57.60 0.1M
2023-11-22 54.90 58.40 54.90 58.15 0.1M
2023-11-21 55.00 56.60 54.85 55.05 0.1M
2023-11-20 55.40 55.45 54.60 55.20 0.1M
2023-11-17 56.50 57.20 55.05 55.45 0.1M
2023-11-16 57.40 57.75 55.80 56.75 0.2M
2023-11-15 56.35 58.60 55.85 58.25 0.3M
2023-11-14 53.15 56.95 52.50 56.35 0.3M
2023-11-13 53.50 54.95 53.05 53.65 0.2M
2023-11-10 56.00 56.75 52.45 53.30 0.4M
2023-11-09 53.40 54.55 48.96 54.55 0.9M
2023-11-08 52.05 54.40 51.75 53.05 0.2M
2023-11-07 53.95 54.10 51.70 52.05 0.2M
2023-11-06 54.85 55.70 53.95 54.15 0.1M
2023-11-03 54.40 56.00 53.95 54.05 0.2M
2023-11-02 53.40 56.35 52.30 53.40 0.4M
2023-11-01 57.95 58.15 55.25 55.30 0.2M
2023-10-31 57.60 57.85 56.10 57.75 0.1M
2023-10-30 57.05 57.85 56.70 57.05 0.1M
2023-10-27 57.50 57.75 55.55 56.60 0.2M
2023-10-26 56.60 58.45 56.60 58.05 0.1M
2023-10-25 58.95 58.95 57.25 57.95 0.1M
2023-10-24 59.40 59.90 57.70 59.35 0.1M
2023-10-23 59.50 60.75 57.40 59.00 0.2M
2023-10-20 61.40 61.40 53.35 59.75 1.2M
2023-10-19 65.75 67.40 65.50 65.60 0.1M
2023-10-18 66.10 66.30 64.90 65.80 0.1M
2023-10-17 64.35 66.35 64.00 66.20 0.1M
2023-10-16 63.90 65.05 63.85 64.35 0.1M
2023-10-13 63.95 64.25 62.35 63.80 0.2M
2023-10-12 66.00 67.20 64.25 64.35 0.2M
2023-10-11 64.85 66.45 64.65 65.35 0.2M
2023-10-10 62.75 65.55 62.75 65.00 0.2M
2023-10-09 61.00 63.10 60.70 62.20 0.2M
2023-10-06 59.10 62.60 57.55 61.20 0.3M
2023-10-05 65.00 65.70 59.90 60.00 0.6M
2023-10-04 54.25 56.20 53.60 55.85 0.2M
2023-10-03 57.60 58.05 54.65 54.90 0.2M
2023-10-02 61.90 63.15 57.80 58.15 0.2M
2023-09-29 62.85 63.10 61.45 61.45 0.2M
2023-09-28 59.75 63.40 59.70 62.20 0.2M
2023-09-27 60.25 61.25 59.70 59.90 0.1M
2023-09-26 62.30 62.35 59.85 59.90 0.2M
2023-09-25 61.55 63.10 61.55 63.00 0.1M
2023-09-22 61.95 62.85 61.60 61.60 0.1M
2023-09-21 62.95 63.70 61.60 62.05 0.1M
2023-09-20 62.70 64.80 62.50 63.75 0.1M
2023-09-19 62.10 64.00 61.40 62.75 0.2M
2023-09-18 66.55 67.50 63.45 63.55 0.2M
2023-09-15 69.10 69.15 66.55 66.55 0.4M
2023-09-14 67.35 68.80 66.60 68.70 0.1M
2023-09-13 66.60 68.15 66.35 67.50 0.2M
2023-09-12 67.65 68.10 66.15 67.30 0.2M
2023-09-11 68.50 69.10 66.75 67.85 0.2M
2023-09-08 69.75 70.25 67.55 68.55 0.1M
2023-09-07 69.15 71.40 67.90 68.70 0.2M
2023-09-06 71.05 72.00 69.80 69.95 0.1M
2023-09-05 73.10 73.70 70.95 71.35 0.1M
2023-09-04 73.90 74.90 73.20 73.20 0.1M
2023-09-01 74.10 75.20 73.30 73.70 0.1M
2023-08-31 74.50 75.35 74.15 74.30 0.1M
2023-08-30 75.85 76.45 74.40 74.65 0.1M
2023-08-29 74.40 75.95 73.80 75.75 0.1M
2023-08-28 74.45 74.80 73.65 74.20 0.0M
2023-08-25 73.05 75.30 73.05 73.50 0.1M
2023-08-24 74.30 75.40 72.95 73.90 0.2M
2023-08-23 74.00 74.30 72.45 73.80 0.1M
2023-08-22 74.00 75.05 73.35 74.05 0.1M
2023-08-21 73.00 73.95 72.85 73.10 0.1M
2023-08-18 72.50 74.05 72.35 73.40 0.1M
2023-08-17 75.15 75.40 72.65 73.10 0.2M
2023-08-16 75.00 75.85 74.40 75.75 0.1M
2023-08-15 78.35 79.55 75.00 75.55 0.2M
2023-08-14 76.15 78.30 74.90 77.60 0.2M
2023-08-11 75.60 78.15 74.55 76.95 0.2M
2023-08-10 84.00 84.00 68.60 77.25 1.4M
2023-08-09 83.80 85.70 82.05 83.00 0.2M
2023-08-08 85.00 85.00 82.85 83.55 0.1M
2023-08-07 86.40 87.60 83.75 85.20 0.1M
2023-08-04 84.95 86.80 83.40 86.80 0.1M
2023-08-03 83.00 85.10 82.70 84.55 0.1M
2023-08-02 85.45 85.50 82.00 83.45 0.3M
2023-08-01 86.25 88.45 85.80 87.70 0.1M
2023-07-31 86.30 87.30 85.30 86.65 0.2M
2023-07-28 87.75 88.05 85.45 86.30 0.2M
2023-07-27 89.55 89.70 86.75 88.30 0.2M
2023-07-26 90.25 91.45 87.45 89.50 0.2M
2023-07-25 88.40 90.90 86.75 90.90 0.2M
2023-07-24 88.80 88.85 86.15 88.60 0.2M
2023-07-21 88.00 90.50 87.70 89.95 0.4M
2023-07-20 89.00 90.15 87.05 88.10 0.1M
2023-07-19 91.50 91.75 89.15 89.65 0.2M
2023-07-18 90.00 92.45 89.45 90.95 0.2M
2023-07-17 88.70 90.00 87.50 89.45 0.2M
2023-07-14 89.80 90.40 87.55 89.55 0.2M
2023-07-13 91.50 93.40 89.30 89.75 0.3M
2023-07-12 94.25 95.75 93.75 94.15 0.1M
2023-07-11 95.70 97.00 93.65 94.05 0.1M
2023-07-10 96.75 98.45 94.40 95.00 0.2M
2023-07-07 98.40 100.20 94.25 97.35 0.4M
2023-07-06 107.00 108.80 102.40 102.80 0.1M
2023-07-05 108.40 109.30 107.30 107.40 0.1M
2023-07-04 108.30 110.60 106.60 109.30 0.1M
2023-07-03 112.00 112.70 107.60 107.80 0.2M
2023-06-30 106.70 112.30 106.30 111.90 0.3M
2023-06-29 105.20 107.00 103.50 106.00 0.1M
2023-06-28 102.90 106.00 102.70 105.80 0.2M
2023-06-27 102.50 104.50 101.30 102.60 0.1M
2023-06-26 102.10 104.20 100.80 102.50 0.4M
2023-06-23 86.35 105.30 82.80 102.00 0.5M
2023-06-22 83.80 87.70 83.60 87.55 0.1M
2023-06-21 83.00 85.70 82.40 84.25 0.1M
2023-06-20 86.65 86.75 83.70 83.70 0.1M
2023-06-19 87.85 89.65 87.00 87.30 0.1M
2023-06-16 87.80 90.65 86.90 89.30 0.3M
2023-06-15 85.95 87.90 84.60 86.85 0.1M
2023-06-14 87.00 87.10 85.10 86.00 0.1M
2023-06-13 87.85 88.60 85.70 87.00 0.1M
2023-06-12 87.00 87.55 85.80 87.25 0.1M
2023-06-09 85.30 88.00 85.15 86.40 0.2M
2023-06-08 83.20 86.35 82.00 85.50 0.2M
2023-06-07 85.90 87.25 83.50 83.75 0.4M
2023-06-06 92.65 92.85 86.30 86.50 0.3M
2023-06-05 95.10 95.55 90.25 93.20 0.3M
2023-06-02 102.00 102.10 95.55 95.70 0.1M
2023-06-01 100.30 102.20 100.00 101.90 0.1M
2023-05-31 98.30 102.30 97.50 100.50 0.3M
2023-05-30 101.70 102.20 99.45 99.75 0.1M
2023-05-29 102.50 103.20 100.70 100.80 0.0M
2023-05-26 100.20 103.70 99.50 102.00 0.1M
2023-05-25 101.00 102.10 99.65 100.10 0.1M
2023-05-24 102.00 103.20 99.50 100.30 0.1M
2023-05-23 100.00 103.60 99.15 102.10 0.1M
2023-05-22 105.00 105.00 98.65 100.60 0.1M
2023-05-19 103.60 105.50 101.90 105.20 0.1M
2023-05-18 104.00 104.10 102.30 103.00 0.0M
2023-05-17 103.50 104.10 101.40 103.40 0.1M
2023-05-16 101.80 104.90 101.40 103.80 0.2M
2023-05-15 100.80 104.50 100.20 100.50 0.1M
2023-05-12 101.90 101.90 96.65 98.95 0.3M
2023-05-11 111.00 111.40 98.95 101.10 0.4M
2023-05-10 106.70 109.90 105.10 109.30 0.1M
2023-05-09 106.00 107.50 103.70 106.70 0.1M
2023-05-08 105.90 109.00 103.90 106.50 0.4M
2023-05-05 101.90 106.80 101.50 105.30 0.2M
2023-05-04 96.90 101.70 96.10 101.40 0.1M
2023-05-03 98.85 99.85 96.40 97.60 0.1M
2023-05-02 98.00 99.55 97.35 98.25 0.1M
2023-04-28 101.60 101.60 96.60 97.80 0.1M
2023-04-27 99.95 102.00 98.10 101.50 0.1M
2023-04-26 105.30 106.60 99.35 101.00 0.2M
2023-04-25 106.70 107.40 100.00 107.20 0.2M
2023-04-24 105.40 108.80 105.20 107.20 0.1M
2023-04-21 104.80 106.60 104.40 105.30 0.2M
2023-04-20 104.00 105.00 101.60 104.60 0.1M
2023-04-19 104.10 105.30 102.40 104.20 0.1M
2023-04-18 102.70 105.00 101.70 104.10 0.1M
2023-04-17 103.50 105.40 102.70 102.90 0.1M
2023-04-14 102.20 104.00 101.40 103.10 0.1M
2023-04-13 97.40 101.70 96.35 101.00 0.2M
2023-04-12 95.85 97.60 95.35 97.45 0.1M
2023-04-11 98.10 98.20 92.40 96.25 0.1M
2023-04-06 93.20 97.80 93.20 97.50 0.1M
2023-04-05 96.95 97.00 91.65 93.10 0.1M
2023-04-04 96.50 99.00 95.65 96.65 0.1M
2023-04-03 98.30 100.70 95.20 96.60 0.2M
2023-03-31 94.75 99.70 90.95 98.95 0.4M
2023-03-30 86.50 97.70 86.50 96.50 0.8M
2023-03-29 77.55 78.70 75.90 78.70 0.1M
2023-03-28 76.40 77.50 75.50 77.15 0.0M
2023-03-27 77.10 77.30 75.35 75.55 0.1M
2023-03-24 77.70 78.15 73.70 75.75 0.1M
2023-03-23 74.70 78.30 74.50 77.65 0.1M
2023-03-22 73.50 75.90 72.90 75.15 0.1M
2023-03-21 73.50 75.70 73.15 73.40 0.2M
2023-03-20 72.40 73.10 68.25 71.55 0.2M
2023-03-17 81.80 82.20 71.50 73.65 0.3M
2023-03-16 80.00 81.65 77.60 80.80 0.1M
2023-03-15 82.85 83.15 77.80 77.80 0.1M
2023-03-14 79.10 83.40 79.10 82.80 0.1M
2023-03-13 81.30 81.90 74.65 78.60 0.2M
2023-03-10 78.00 81.95 77.90 81.10 0.2M
2023-03-09 77.35 79.65 74.10 79.35 0.4M
2023-03-08 71.00 72.65 68.60 72.35 0.1M
2023-03-07 72.10 72.95 71.05 71.50 0.0M
2023-03-06 70.90 72.50 70.65 72.35 0.1M
2023-03-03 72.20 73.15 70.55 70.90 0.1M
2023-03-02 76.55 76.70 70.40 72.30 0.2M
2023-03-01 73.80 77.55 73.65 76.50 0.2M
2023-02-28 73.45 74.10 72.10 73.90 0.1M
2023-02-27 73.00 73.80 72.50 73.35 0.1M
2023-02-24 76.20 76.30 72.70 73.00 0.1M
2023-02-23 76.00 77.15 75.55 75.80 0.1M
2023-02-22 74.80 75.90 74.25 75.65 0.1M
2023-02-21 75.40 76.50 74.15 75.15 0.1M
2023-02-20 78.60 78.85 70.20 75.80 0.2M
2023-02-17 78.80 79.00 76.80 79.00 0.1M
2023-02-16 78.80 80.50 78.80 79.95 0.1M
2023-02-15 77.00 78.60 76.45 78.25 0.0M
2023-02-14 77.50 78.40 76.55 77.40 0.1M
2023-02-13 77.00 78.00 76.05 77.25 0.1M
2023-02-10 82.85 82.90 76.05 77.10 0.2M
2023-02-09 83.00 84.70 82.00 83.50 0.1M
2023-02-08 80.00 84.45 79.00 83.40 0.3M
2023-02-07 77.40 79.60 76.95 78.35 0.1M
2023-02-06 78.15 78.50 76.15 77.85 0.1M
2023-02-03 78.80 78.80 76.35 77.20 0.1M
2023-02-02 79.40 79.75 77.65 79.00 0.1M
2023-02-01 78.05 79.05 77.55 78.65 0.1M
2023-01-31 75.70 77.85 75.30 77.60 0.1M
2023-01-30 77.10 77.45 74.90 75.90 0.1M
2023-01-27 77.00 78.60 76.50 77.65 0.1M
2023-01-26 76.70 78.15 75.65 76.90 0.1M
2023-01-25 76.65 76.95 74.85 76.50 0.1M
2023-01-24 77.40 78.90 76.35 76.95 0.1M
2023-01-23 78.05 78.95 76.25 77.70 0.0M
2023-01-20 77.65 78.45 76.15 77.45 0.2M
2023-01-19 77.70 80.10 77.40 78.40 0.1M
2023-01-18 79.35 80.25 77.60 78.50 0.1M
2023-01-17 77.55 79.40 74.80 79.05 0.1M
2023-01-16 78.20 78.80 76.20 78.10 0.1M
2023-01-13 78.05 79.40 76.85 78.20 0.1M
2023-01-12 78.50 78.90 72.20 78.65 0.2M
2023-01-11 70.50 79.40 70.20 78.75 0.6M
2023-01-10 68.05 69.35 67.15 68.75 0.1M
2023-01-09 65.50 68.60 65.50 68.50 0.1M
2023-01-06 63.30 65.65 62.75 65.25 0.1M
2023-01-05 62.80 63.80 62.50 63.20 0.1M
2023-01-04 63.80 64.95 63.00 63.55 0.1M
2023-01-03 63.15 65.75 63.15 63.80 0.1M
2023-01-02 66.70 67.45 62.30 63.55 0.1M