SMT Scharf AG

S188n
🏛️ germany →
7.90
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 11.50 11.50 11.50 11.50 0.0M
2022-12-29 11.20 11.20 11.20 11.20 0.0M
2022-12-28 11.30 11.30 11.30 11.30 0.0M
2022-12-27 11.20 11.20 11.20 11.20 0.0M
2022-12-23 11.10 11.10 11.10 11.10 0.0M
2022-12-22 11.20 11.30 11.20 11.30 0.0M
2022-12-21 11.30 11.60 11.30 11.60 0.0M
2022-12-20 11.60 11.60 11.60 11.60 0.0M
2022-12-19 11.70 11.70 11.70 11.70 0.0M
2022-12-16 11.70 11.70 11.70 11.70 0.0M
2022-12-15 11.80 11.80 11.80 11.80 0.0M
2022-12-14 10.70 10.70 10.70 10.70 0.0M
2022-12-13 11.10 11.20 11.10 11.20 0.0M
2022-12-12 11.10 11.10 11.10 11.10 0.0M
2022-12-09 11.40 11.40 11.40 11.40 0.0M
2022-12-08 11.40 11.40 11.40 11.40 0.0M
2022-12-07 11.40 11.40 11.40 11.40 0.0M
2022-12-06 11.50 11.50 11.50 11.50 0.0M
2022-12-05 11.70 11.70 11.70 11.70 0.0M
2022-12-02 11.70 11.70 11.70 11.70 0.0M
2022-12-01 11.70 11.70 11.70 11.70 0.0M
2022-11-30 11.70 11.70 11.70 11.70 0.0M
2022-11-29 11.70 11.70 11.70 11.70 0.0M
2022-11-28 11.90 11.90 11.90 11.90 0.0M
2022-11-25 11.80 12.00 11.80 12.00 0.0M
2022-11-24 11.60 11.60 11.60 11.60 0.0M
2022-11-23 11.60 11.60 11.60 11.60 0.0M
2022-11-22 11.70 11.70 11.70 11.70 0.0M
2022-11-21 11.90 11.90 11.90 11.90 0.0M
2022-11-18 12.20 12.20 12.20 12.20 0.0M
2022-11-17 11.70 11.70 11.70 11.70 0.0M
2022-11-16 12.00 12.00 12.00 12.00 0.0M
2022-11-15 12.00 12.00 12.00 12.00 0.0M
2022-11-14 12.20 12.40 12.20 12.40 0.0M
2022-11-11 12.00 12.00 12.00 12.00 0.0M
2022-11-10 12.00 12.20 12.00 12.20 0.0M
2022-11-09 12.00 12.00 12.00 12.00 0.0M
2022-11-08 11.70 11.70 11.70 11.70 0.0M
2022-11-07 11.80 11.80 11.80 11.80 0.0M
2022-11-04 11.70 11.70 11.70 11.70 0.0M
2022-11-03 12.10 12.10 12.10 12.10 0.0M
2022-11-02 11.80 11.80 11.80 11.80 0.0M
2022-11-01 11.90 12.10 11.90 12.10 0.0M
2022-10-31 12.00 12.10 12.00 12.10 0.0M
2022-10-28 12.00 12.00 12.00 12.00 0.0M
2022-10-27 12.00 12.00 12.00 12.00 0.0M
2022-10-26 10.80 11.30 10.80 11.30 0.0M
2022-10-25 10.80 10.80 10.80 10.80 0.0M
2022-10-24 10.80 10.80 10.80 10.80 0.0M
2022-10-21 10.70 10.70 10.70 10.70 0.0M
2022-10-20 10.80 10.80 10.80 10.80 0.0M
2022-10-19 10.90 10.90 10.90 10.90 0.0M
2022-10-18 10.80 11.00 10.80 11.00 0.0M
2022-10-17 10.60 10.60 10.60 10.60 0.0M
2022-10-14 10.80 10.80 10.80 10.80 0.0M
2022-10-13 10.50 10.90 10.50 10.90 0.0M
2022-10-12 9.75 11.20 9.75 11.20 0.0M
2022-10-11 10.50 10.50 10.50 10.50 0.0M
2022-10-10 10.20 10.50 10.20 10.50 0.0M
2022-10-07 10.60 10.60 10.60 10.60 0.0M
2022-10-06 10.60 10.60 10.60 10.60 0.0M
2022-10-05 10.60 10.60 10.60 10.60 0.0M
2022-10-04 10.70 10.70 10.70 10.70 0.0M
2022-10-03 10.50 10.50 10.50 10.50 0.0M
2022-09-30 10.80 10.80 10.80 10.80 0.0M
2022-09-29 11.00 11.00 11.00 11.00 0.0M
2022-09-28 11.00 11.00 11.00 11.00 0.0M
2022-09-27 10.70 10.70 10.70 10.70 0.0M
2022-09-26 10.80 10.90 10.80 10.90 0.0M
2022-09-23 11.00 11.00 11.00 11.00 0.0M
2022-09-22 11.10 11.30 11.10 11.30 0.0M
2022-09-21 10.92 11.10 10.92 11.10 0.0M
2022-09-20 11.10 11.10 11.10 11.10 0.0M
2022-09-19 10.90 10.90 10.90 10.90 0.0M
2022-09-16 10.90 10.90 10.90 10.90 0.0M
2022-09-15 10.90 10.90 10.90 10.90 0.0M
2022-09-14 10.96 10.96 10.96 10.96 0.0M
2022-09-13 10.86 11.20 10.86 11.20 0.0M
2022-09-12 9.95 10.06 9.95 10.06 0.0M
2022-09-09 9.92 9.92 9.92 9.92 0.0M
2022-09-08 10.50 10.50 10.26 10.26 0.0M
2022-09-07 10.80 10.80 10.80 10.80 0.0M
2022-09-06 10.94 10.94 10.94 10.94 0.0M
2022-09-05 10.62 10.62 10.62 10.62 0.0M
2022-09-02 11.20 11.20 11.20 11.20 0.0M
2022-09-01 11.20 11.20 11.20 11.20 0.0M
2022-08-31 11.34 11.34 11.34 11.34 0.0M
2022-08-30 11.00 11.00 11.00 11.00 0.0M
2022-08-29 11.40 11.40 11.40 11.40 0.0M
2022-08-26 11.52 11.52 11.52 11.52 0.0M
2022-08-25 11.38 11.68 11.38 11.68 0.0M
2022-08-24 12.24 12.24 11.44 11.44 0.0M
2022-08-23 12.92 12.92 12.92 12.92 0.0M
2022-08-22 13.42 13.42 13.42 13.42 0.0M
2022-08-19 13.50 13.50 13.50 13.50 0.0M
2022-08-18 13.50 13.50 13.50 13.50 0.0M
2022-08-17 13.50 13.50 13.50 13.50 0.0M
2022-08-16 12.92 12.92 12.92 12.92 0.0M
2022-08-15 13.75 13.75 13.75 13.75 0.0M
2022-08-12 12.45 12.45 12.45 12.45 0.0M
2022-08-11 11.90 11.90 11.90 11.90 0.0M
2022-08-10 12.15 12.15 12.15 12.15 0.0M
2022-08-09 12.40 12.40 12.40 12.40 0.0M
2022-08-08 12.30 12.30 12.30 12.30 0.0M
2022-08-05 12.50 12.50 12.50 12.50 0.0M
2022-08-04 12.70 12.70 12.70 12.70 0.0M
2022-08-03 12.55 12.55 12.55 12.55 0.0M
2022-08-02 12.90 12.90 12.90 12.90 0.0M
2022-08-01 12.50 12.50 12.50 12.50 0.0M
2022-07-29 13.00 13.00 13.00 13.00 0.0M
2022-07-28 13.05 13.05 13.05 13.05 0.0M
2022-07-27 12.50 12.90 12.50 12.90 0.0M
2022-07-26 12.80 12.95 12.65 12.95 0.0M
2022-07-25 12.45 12.45 12.45 12.45 0.0M
2022-07-22 12.45 12.45 12.45 12.45 0.0M
2022-07-21 12.65 12.65 12.65 12.65 0.0M
2022-07-20 12.70 12.70 12.70 12.70 0.0M
2022-07-19 12.40 12.45 12.40 12.45 0.0M
2022-07-18 12.45 12.45 12.45 12.45 0.0M
2022-07-15 12.15 12.15 12.15 12.15 0.0M
2022-07-14 12.00 12.00 12.00 12.00 0.0M
2022-07-13 11.90 12.30 11.90 12.30 0.0M
2022-07-12 12.10 12.10 12.10 12.10 0.0M
2022-07-11 12.05 12.05 12.05 12.05 0.0M
2022-07-08 12.20 12.20 12.20 12.20 0.0M
2022-07-07 12.20 12.20 12.20 12.20 0.0M
2022-07-06 12.25 12.25 12.25 12.25 0.0M
2022-07-05 12.65 12.65 12.65 12.65 0.0M
2022-07-04 13.05 13.05 13.05 13.05 0.0M
2022-07-01 13.30 13.30 13.30 13.30 0.0M
2022-06-30 13.65 13.65 13.55 13.55 0.0M
2022-06-29 13.60 13.60 13.60 13.60 0.0M
2022-06-28 13.70 13.70 13.70 13.70 0.0M
2022-06-27 13.85 13.85 13.85 13.85 0.0M
2022-06-24 13.90 13.90 13.60 13.60 0.0M
2022-06-23 13.65 13.65 13.50 13.50 0.0M
2022-06-22 13.15 13.15 13.15 13.15 0.0M
2022-06-21 12.30 12.30 12.30 12.30 0.0M
2022-06-20 12.20 12.20 12.20 12.20 0.0M
2022-06-17 11.65 11.65 11.65 11.65 0.0M
2022-06-16 13.60 13.60 11.80 11.80 0.0M
2022-06-15 13.55 13.55 13.50 13.50 0.0M
2022-06-14 13.90 13.90 13.90 13.90 0.0M
2022-06-13 13.85 13.90 13.80 13.80 0.0M
2022-06-10 13.95 13.95 13.95 13.95 0.0M
2022-06-09 13.95 13.95 13.95 13.95 0.0M
2022-06-08 14.10 14.10 14.10 14.10 0.0M
2022-06-07 14.10 14.10 14.10 14.10 0.0M
2022-06-06 14.20 14.20 14.20 14.20 0.0M
2022-06-03 14.40 14.40 14.40 14.40 0.0M
2022-06-02 14.25 14.45 14.25 14.45 0.0M
2022-06-01 14.35 14.35 14.35 14.35 0.0M
2022-05-31 14.35 14.35 14.35 14.35 0.0M
2022-05-30 14.60 14.60 14.40 14.40 0.0M
2022-05-27 14.25 14.25 14.25 14.25 0.0M
2022-05-26 14.30 14.30 14.30 14.30 0.0M
2022-05-25 14.40 14.40 14.40 14.40 0.0M
2022-05-24 13.85 13.85 13.85 13.85 0.0M
2022-05-23 13.75 13.75 13.75 13.75 0.0M
2022-05-20 13.85 13.85 13.85 13.85 0.0M
2022-05-19 13.75 13.75 13.75 13.75 0.0M
2022-05-18 13.85 13.85 13.85 13.85 0.0M
2022-05-17 13.90 13.90 13.90 13.90 0.0M
2022-05-16 13.75 13.75 13.75 13.75 0.0M
2022-05-13 13.20 13.20 13.20 13.20 0.0M
2022-05-12 13.40 13.40 13.40 13.40 0.0M
2022-05-11 12.40 12.40 12.40 12.40 0.0M
2022-05-10 12.10 12.10 12.10 12.10 0.0M
2022-05-09 12.20 12.20 12.20 12.20 0.0M
2022-05-06 12.10 12.40 12.10 12.40 0.0M
2022-05-05 12.35 12.35 12.35 12.35 0.0M
2022-05-04 11.85 11.85 11.85 11.85 0.0M
2022-05-03 10.90 10.90 10.90 10.90 0.0M
2022-05-02 10.70 10.70 10.70 10.70 0.0M
2022-04-29 11.15 11.15 11.15 11.15 0.0M
2022-04-28 11.05 11.05 11.05 11.05 0.0M
2022-04-27 10.90 10.90 10.90 10.90 0.0M
2022-04-26 11.00 11.00 11.00 11.00 0.0M
2022-04-25 11.10 11.10 11.10 11.10 0.0M
2022-04-22 11.40 11.40 11.40 11.40 0.0M
2022-04-21 11.50 11.50 11.50 11.50 0.0M
2022-04-20 11.00 11.00 11.00 11.00 0.0M
2022-04-19 10.80 10.95 10.80 10.95 0.0M
2022-04-14 11.05 11.05 11.05 11.05 0.0M
2022-04-13 10.95 10.95 10.95 10.95 0.0M
2022-04-12 11.20 11.20 11.20 11.20 0.0M
2022-04-11 11.20 11.20 11.20 11.20 0.0M
2022-04-08 11.40 11.40 11.20 11.20 0.0M
2022-04-07 10.65 10.65 10.65 10.65 0.0M
2022-04-06 11.00 11.00 10.95 10.95 0.0M
2022-04-05 11.05 11.05 11.05 11.05 0.0M
2022-04-04 11.20 11.20 11.20 11.20 0.0M
2022-04-01 11.10 11.10 11.10 11.10 0.0M
2022-03-31 11.25 11.25 11.25 11.25 0.0M
2022-03-30 10.80 10.80 10.80 10.80 0.0M
2022-03-29 11.15 11.15 11.15 11.15 0.0M
2022-03-28 11.05 11.05 11.05 11.05 0.0M
2022-03-25 10.80 10.80 10.80 10.80 0.0M
2022-03-24 10.75 10.75 10.75 10.75 0.0M
2022-03-23 10.85 10.85 10.85 10.85 0.0M
2022-03-22 10.75 10.75 10.75 10.75 0.0M
2022-03-21 10.70 10.70 10.70 10.70 0.0M
2022-03-18 10.60 10.90 10.60 10.90 0.0M
2022-03-17 11.05 11.05 10.85 10.85 0.0M
2022-03-16 11.05 11.05 11.05 11.05 0.0M
2022-03-15 10.80 10.80 10.80 10.80 0.0M
2022-03-14 11.10 11.10 11.10 11.10 0.0M
2022-03-11 10.75 10.75 10.75 10.75 0.0M
2022-03-10 10.35 11.60 10.35 11.60 0.0M
2022-03-09 10.40 10.40 10.40 10.40 0.0M
2022-03-08 9.84 9.84 9.84 9.84 0.0M
2022-03-07 10.10 10.10 10.10 10.10 0.0M
2022-03-04 10.45 10.45 10.45 10.45 0.0M
2022-03-03 10.70 10.70 10.70 10.70 0.0M
2022-03-02 10.55 10.55 10.55 10.55 0.0M
2022-03-01 10.80 10.80 10.80 10.80 0.0M
2022-02-28 10.45 10.75 10.45 10.75 0.0M
2022-02-25 10.70 10.70 10.55 10.55 0.0M
2022-02-24 10.70 10.70 10.70 10.70 0.0M
2022-02-23 10.90 10.90 10.90 10.90 0.0M
2022-02-22 10.65 11.55 10.65 11.45 0.0M
2022-02-21 12.25 12.30 11.60 11.60 0.0M
2022-02-18 12.50 12.50 12.50 12.50 0.0M
2022-02-17 12.40 12.40 12.40 12.40 0.0M
2022-02-16 12.45 12.45 12.45 12.45 0.0M
2022-02-15 12.55 12.60 12.55 12.60 0.0M
2022-02-14 12.70 12.85 12.70 12.85 0.0M
2022-02-11 12.85 12.85 12.85 12.85 0.0M
2022-02-10 12.95 12.95 12.95 12.95 0.0M
2022-02-09 12.90 12.90 12.90 12.90 0.0M
2022-02-08 12.65 12.65 12.65 12.65 0.0M
2022-02-07 12.45 12.45 12.45 12.45 0.0M
2022-02-04 12.60 12.60 12.35 12.35 0.0M
2022-02-03 12.50 12.50 12.50 12.50 0.0M
2022-02-02 12.50 12.50 12.50 12.50 0.0M
2022-02-01 12.70 12.70 12.70 12.70 0.0M
2022-01-31 12.85 12.85 12.85 12.85 0.0M
2022-01-28 12.80 12.80 12.80 12.80 0.0M
2022-01-27 12.30 12.30 12.30 12.30 0.0M
2022-01-26 12.25 12.70 12.25 12.70 0.0M
2022-01-25 12.65 12.65 12.65 12.65 0.0M
2022-01-24 13.05 13.05 13.05 13.05 0.0M
2022-01-21 13.45 13.45 13.45 13.45 0.0M
2022-01-20 13.45 13.45 13.45 13.45 0.0M
2022-01-19 13.35 13.35 13.35 13.35 0.0M
2022-01-18 13.65 13.65 13.65 13.65 0.0M
2022-01-17 13.60 13.70 13.60 13.70 0.0M
2022-01-14 13.50 13.50 13.50 13.50 0.0M
2022-01-13 13.60 13.60 13.60 13.60 0.0M
2022-01-12 13.40 13.40 13.40 13.40 0.0M
2022-01-11 13.60 13.60 13.60 13.60 0.0M
2022-01-10 13.55 13.55 13.55 13.55 0.0M
2022-01-07 13.65 13.65 13.65 13.65 0.0M
2022-01-06 14.05 14.05 14.05 14.05 0.0M
2022-01-05 13.90 13.90 13.90 13.90 0.0M
2022-01-04 14.50 14.50 14.50 14.50 0.0M
2022-01-03 14.10 14.10 14.10 14.10 0.0M