SolarEdge Technologies Inc

SEDG
🏛️ germany →
31.06
Last Update: 2025-10-06
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 87.05 87.87 85.71 85.71 0.0M
2023-12-28 86.77 87.46 85.70 87.46 0.0M
2023-12-27 87.77 89.00 85.98 85.98 0.0M
2023-12-22 87.76 88.78 85.29 86.38 0.0M
2023-12-21 88.00 91.53 87.13 88.90 0.0M
2023-12-20 94.23 94.23 87.53 87.53 0.0M
2023-12-19 85.50 92.51 84.16 92.51 0.0M
2023-12-18 88.00 88.00 83.91 85.12 0.0M
2023-12-15 88.66 92.31 85.61 90.00 0.0M
2023-12-14 75.63 88.21 75.57 87.90 0.0M
2023-12-13 70.36 70.36 66.81 68.01 0.0M
2023-12-12 73.53 74.66 67.92 70.00 0.0M
2023-12-11 72.48 73.99 72.13 73.99 0.0M
2023-12-08 74.19 74.81 71.98 72.14 0.0M
2023-12-07 74.51 75.10 73.50 73.92 0.0M
2023-12-06 76.22 77.08 75.00 75.57 0.0M
2023-12-05 76.82 78.92 76.27 78.92 0.0M
2023-12-04 75.48 78.17 75.42 77.02 0.0M
2023-12-01 73.29 74.60 70.50 74.60 0.0M
2023-11-30 71.76 72.46 71.50 72.46 0.0M
2023-11-29 70.19 74.50 70.19 72.00 0.0M
2023-11-28 70.90 70.92 67.86 70.92 0.0M
2023-11-27 70.50 71.36 69.59 70.31 0.0M
2023-11-24 72.80 72.80 71.30 71.71 0.0M
2023-11-23 71.90 72.60 71.54 71.54 0.0M
2023-11-22 72.10 73.18 72.10 73.00 0.0M
2023-11-21 75.00 75.43 72.72 72.72 0.0M
2023-11-20 71.10 75.27 70.20 75.27 0.0M
2023-11-17 70.42 72.81 69.33 70.75 0.0M
2023-11-16 74.27 74.91 71.16 71.16 0.0M
2023-11-15 74.46 78.00 74.09 74.31 0.0M
2023-11-14 67.09 73.72 66.42 72.90 0.0M
2023-11-13 66.19 66.73 65.82 66.38 0.0M
2023-11-10 65.77 66.51 65.00 66.51 0.0M
2023-11-09 66.72 66.78 66.11 66.66 0.0M
2023-11-08 69.10 69.10 66.18 66.35 0.0M
2023-11-07 66.63 68.27 66.63 68.27 0.0M
2023-11-06 71.00 71.26 64.00 64.77 0.0M
2023-11-03 68.11 72.47 67.09 69.75 0.0M
2023-11-02 57.99 68.75 57.99 68.75 0.0M
2023-11-01 72.66 72.90 53.65 53.65 0.0M
2023-10-31 70.67 71.68 70.16 71.64 0.0M
2023-10-30 74.21 74.21 70.00 70.32 0.0M
2023-10-27 74.00 76.61 73.95 73.95 0.0M
2023-10-26 77.00 80.21 75.00 80.21 0.0M
2023-10-25 78.14 78.66 73.20 76.52 0.0M
2023-10-24 82.00 82.00 78.77 78.77 0.0M
2023-10-23 79.91 80.49 76.63 80.49 0.0M
2023-10-20 84.99 84.99 71.00 77.44 0.0M
2023-10-19 114.18 115.90 108.00 108.00 0.0M
2023-10-18 121.66 121.66 115.58 115.58 0.0M
2023-10-17 117.04 122.52 116.28 122.46 0.0M
2023-10-16 115.00 115.02 113.28 114.94 0.0M
2023-10-13 114.00 116.02 113.88 115.72 0.0M
2023-10-12 119.50 119.50 114.50 115.10 0.0M
2023-10-11 118.30 119.94 117.14 117.14 0.0M
2023-10-10 111.70 119.22 110.00 117.60 0.0M
2023-10-09 114.98 115.00 110.92 110.92 0.0M
2023-10-06 114.26 117.04 113.80 116.60 0.0M
2023-10-05 119.30 120.40 112.50 112.50 0.0M
2023-10-04 114.24 120.80 113.50 120.80 0.0M
2023-10-03 117.00 118.04 113.14 114.50 0.0M
2023-10-02 120.00 121.54 116.00 116.00 0.0M
2023-09-29 124.06 127.00 122.00 122.00 0.0M
2023-09-28 122.32 124.54 119.00 124.54 0.0M
2023-09-27 121.00 125.78 120.52 122.00 0.0M
2023-09-26 125.00 125.00 120.00 120.06 0.0M
2023-09-25 127.04 130.00 125.90 130.00 0.0M
2023-09-22 128.52 130.02 125.02 127.26 0.0M
2023-09-21 130.14 130.40 128.08 128.08 0.0M
2023-09-20 129.86 131.00 129.42 129.96 0.0M
2023-09-19 127.86 130.84 126.00 130.84 0.0M
2023-09-18 132.04 133.34 126.98 126.98 0.0M
2023-09-15 136.16 137.14 131.50 131.50 0.0M
2023-09-14 135.04 136.60 134.00 136.00 0.0M
2023-09-13 140.36 141.26 134.00 135.14 0.0M
2023-09-12 138.08 142.30 137.20 142.30 0.0M
2023-09-11 139.04 140.74 137.76 138.00 0.0M
2023-09-08 143.00 144.40 136.96 138.68 0.0M
2023-09-07 144.72 145.84 138.10 142.60 0.0M
2023-09-06 150.24 150.24 146.00 146.00 0.0M
2023-09-05 150.64 153.00 150.64 151.00 0.0M
2023-09-04 151.04 151.04 150.04 150.04 0.0M
2023-09-01 152.00 153.20 150.26 150.26 0.0M
2023-08-31 150.18 151.80 149.00 149.00 0.0M
2023-08-30 155.12 155.12 151.10 151.10 0.0M
2023-08-29 150.40 150.64 148.74 149.04 0.0M
2023-08-28 150.98 151.20 147.70 148.74 0.0M
2023-08-25 145.54 149.42 145.20 149.12 0.0M
2023-08-24 155.72 158.00 145.42 145.50 0.0M
2023-08-23 151.44 155.76 151.44 155.76 0.0M
2023-08-22 149.42 152.00 149.38 149.48 0.0M
2023-08-21 149.10 150.98 149.00 149.48 0.0M
2023-08-18 149.86 150.90 148.04 149.74 0.0M
2023-08-17 149.62 151.38 148.00 151.38 0.0M
2023-08-16 156.04 157.48 150.00 150.52 0.0M
2023-08-15 163.68 163.68 156.76 157.52 0.0M
2023-08-14 161.44 163.20 160.00 161.36 0.0M
2023-08-11 162.04 162.04 159.00 159.00 0.0M
2023-08-10 168.98 169.96 160.96 160.96 0.0M
2023-08-09 163.00 166.78 162.80 166.54 0.0M
2023-08-08 164.14 164.98 160.00 161.20 0.0M
2023-08-07 169.20 169.20 163.00 164.38 0.0M
2023-08-04 175.00 175.00 166.24 166.24 0.0M
2023-08-03 182.00 185.00 173.32 173.32 0.0M
2023-08-02 192.00 193.46 176.14 180.00 0.0M
2023-08-01 221.80 221.80 218.00 218.90 0.0M
2023-07-31 213.00 221.00 213.00 218.25 0.0M
2023-07-28 209.95 214.00 205.35 213.15 0.0M
2023-07-27 221.00 224.75 217.20 217.20 0.0M
2023-07-26 234.35 234.45 219.60 221.30 0.0M
2023-07-25 234.65 240.00 233.65 234.85 0.0M
2023-07-24 241.00 241.00 232.40 232.40 0.0M
2023-07-21 237.45 240.25 235.65 238.05 0.0M
2023-07-20 241.30 242.00 234.80 236.20 0.0M
2023-07-19 244.50 247.65 244.50 244.50 0.0M
2023-07-18 251.00 252.90 241.80 242.70 0.0M
2023-07-17 243.35 255.30 242.15 253.55 0.0M
2023-07-14 241.15 244.00 241.00 244.00 0.0M
2023-07-13 242.90 244.60 241.00 241.75 0.0M
2023-07-12 240.10 247.50 240.10 247.50 0.0M
2023-07-11 239.70 243.25 239.65 241.45 0.0M
2023-07-10 234.45 240.80 233.00 240.80 0.0M
2023-07-07 233.60 234.90 233.05 234.85 0.0M
2023-07-06 243.10 243.10 232.60 232.60 0.0M
2023-07-05 249.00 249.20 243.05 245.00 0.0M
2023-07-04 248.10 250.40 248.10 250.35 0.0M
2023-07-03 249.00 253.15 246.00 248.75 0.0M
2023-06-30 234.65 240.90 234.65 240.90 0.0M
2023-06-29 236.70 240.10 236.50 240.10 0.0M
2023-06-28 232.10 236.50 232.10 236.15 0.0M
2023-06-27 227.45 232.80 226.25 232.80 0.0M
2023-06-26 224.40 232.00 222.35 228.10 0.0M
2023-06-23 222.95 224.80 218.55 223.90 0.0M
2023-06-22 228.80 228.80 218.70 223.65 0.0M
2023-06-21 237.00 237.00 231.15 233.25 0.0M
2023-06-20 250.95 252.95 231.60 233.30 0.0M
2023-06-19 252.00 255.40 252.00 252.95 0.0M
2023-06-16 252.75 256.45 250.05 251.70 0.0M
2023-06-15 253.15 253.15 247.45 250.35 0.0M
2023-06-14 261.10 263.15 249.65 254.00 0.0M
2023-06-13 265.50 268.40 263.55 263.55 0.0M
2023-06-12 263.10 265.95 257.00 257.50 0.0M
2023-06-09 264.00 267.70 264.00 264.95 0.0M
2023-06-08 269.85 270.30 264.95 265.70 0.0M
2023-06-07 271.80 276.00 271.00 271.00 0.0M
2023-06-06 273.60 276.05 270.00 276.05 0.0M
2023-06-05 274.30 277.65 270.30 277.65 0.0M
2023-06-02 274.65 278.05 271.80 271.80 0.0M
2023-06-01 267.55 276.00 267.55 276.00 0.0M
2023-05-31 277.00 277.00 263.90 263.90 0.0M
2023-05-30 276.10 280.00 274.15 277.00 0.0M
2023-05-29 274.40 274.40 274.40 274.40 0.0M
2023-05-26 275.85 275.85 273.70 275.00 0.0M
2023-05-25 268.15 274.00 266.95 274.00 0.0M
2023-05-24 267.80 268.60 264.00 267.10 0.0M
2023-05-23 276.30 278.10 268.05 268.05 0.0M
2023-05-22 274.10 276.30 273.60 276.05 0.0M
2023-05-19 280.05 282.00 273.50 273.50 0.0M
2023-05-18 278.80 282.35 276.45 276.45 0.0M
2023-05-17 274.05 275.60 271.35 274.00 0.0M
2023-05-16 279.10 282.40 274.00 274.00 0.0M
2023-05-15 280.50 285.00 274.95 285.00 0.0M
2023-05-12 271.10 288.00 271.10 273.70 0.0M
2023-05-11 271.00 271.95 270.00 270.75 0.0M
2023-05-10 261.10 269.60 260.10 268.25 0.0M
2023-05-09 264.65 264.65 262.30 262.65 0.0M
2023-05-08 267.95 268.15 262.15 266.00 0.0M
2023-05-05 260.70 265.05 256.70 265.05 0.0M
2023-05-04 260.00 266.10 256.90 257.15 0.0M
2023-05-03 240.00 242.00 231.00 238.30 0.0M
2023-05-02 249.95 251.45 237.55 237.55 0.0M
2023-04-28 261.25 261.25 246.85 252.05 0.0M
2023-04-27 249.80 265.05 249.00 263.95 0.0M
2023-04-26 267.25 270.10 250.00 250.00 0.0M
2023-04-25 286.20 287.60 282.05 286.05 0.0M
2023-04-24 287.45 288.65 281.50 285.75 0.0M
2023-04-21 289.80 291.90 287.00 287.45 0.0M
2023-04-20 285.25 285.25 283.60 283.60 0.0M
2023-04-19 287.30 289.40 285.55 285.55 0.0M
2023-04-18 288.75 292.05 285.70 285.70 0.0M
2023-04-17 276.70 290.30 275.30 285.40 0.0M
2023-04-14 276.55 279.00 270.90 270.90 0.0M
2023-04-13 260.10 278.60 258.50 277.65 0.0M
2023-04-12 263.95 268.00 261.00 261.00 0.0M
2023-04-11 263.00 264.40 258.70 264.40 0.0M
2023-04-06 255.10 257.35 251.65 254.00 0.0M
2023-04-05 267.30 267.30 254.45 255.30 0.0M
2023-04-04 273.30 273.30 267.35 267.40 0.0M
2023-04-03 280.55 282.00 279.00 282.00 0.0M
2023-03-31 270.80 281.45 270.80 279.80 0.0M
2023-03-30 269.30 278.45 269.30 278.45 0.0M
2023-03-29 259.10 262.70 256.30 262.70 0.0M
2023-03-28 265.45 265.45 258.80 258.80 0.0M
2023-03-27 265.20 270.00 261.90 261.90 0.0M
2023-03-24 268.85 269.00 258.75 258.75 0.0M
2023-03-23 268.10 279.80 268.10 279.80 0.0M
2023-03-22 276.10 277.15 273.00 273.00 0.0M
2023-03-21 258.00 274.40 258.00 272.90 0.0M
2023-03-20 251.95 254.80 247.85 252.60 0.0M
2023-03-17 272.65 272.95 246.65 249.50 0.0M
2023-03-16 287.40 287.50 268.20 270.90 0.0M
2023-03-15 291.10 291.10 291.10 291.10 0.0M
2023-03-14 295.60 308.05 295.60 301.00 0.0M
2023-03-13 286.10 294.80 278.70 292.85 0.0M
2023-03-10 295.00 295.50 283.50 286.25 0.0M
2023-03-09 306.30 307.00 304.10 304.10 0.0M
2023-03-08 313.20 313.20 301.95 301.95 0.0M
2023-03-07 311.10 315.10 306.50 309.50 0.0M
2023-03-06 306.35 316.10 305.75 314.55 0.0M
2023-03-03 302.80 310.10 302.80 310.10 0.0M
2023-03-02 305.45 305.45 296.65 296.65 0.0M
2023-03-01 301.50 306.50 298.15 306.50 0.0M
2023-02-28 298.90 302.05 293.00 302.05 0.0M
2023-02-27 283.00 296.20 283.00 295.00 0.0M
2023-02-24 283.25 285.75 278.00 279.85 0.0M
2023-02-23 280.10 284.10 277.40 277.40 0.0M
2023-02-22 274.05 278.50 272.20 275.90 0.0M
2023-02-21 286.00 286.25 275.00 275.95 0.0M
2023-02-20 287.00 290.30 286.60 288.85 0.0M
2023-02-17 297.00 297.00 282.85 282.85 0.0M
2023-02-16 323.75 324.05 300.35 302.90 0.0M
2023-02-15 292.10 321.45 290.00 321.45 0.0M
2023-02-14 273.55 295.65 273.50 293.75 0.0M
2023-02-13 284.00 291.70 283.50 290.00 0.0M
2023-02-10 275.60 280.75 270.00 277.75 0.0M
2023-02-09 302.10 306.75 272.90 272.90 0.0M
2023-02-08 311.25 315.85 302.40 302.40 0.0M
2023-02-07 297.30 300.80 291.85 291.85 0.0M
2023-02-06 290.60 298.05 289.00 296.45 0.0M
2023-02-03 297.15 299.20 294.95 294.95 0.0M
2023-02-02 298.30 306.00 297.70 305.75 0.0M
2023-02-01 292.65 300.00 289.10 300.00 0.0M
2023-01-31 277.55 292.00 277.55 292.00 0.0M
2023-01-30 281.00 281.15 277.90 279.65 0.0M
2023-01-27 277.45 280.75 277.45 280.75 0.0M
2023-01-26 275.75 280.00 271.45 276.40 0.0M
2023-01-25 279.75 279.75 265.50 274.10 0.0M
2023-01-24 284.60 287.25 275.55 280.90 0.0M
2023-01-23 272.80 288.20 270.10 288.20 0.0M
2023-01-20 264.00 269.00 264.00 268.80 0.0M
2023-01-19 294.70 294.70 264.95 271.95 0.0M
2023-01-18 296.15 300.00 294.20 294.20 0.0M
2023-01-17 289.05 299.05 288.10 295.45 0.0M
2023-01-16 290.10 291.95 287.00 291.95 0.0M
2023-01-13 285.20 290.35 285.20 290.35 0.0M
2023-01-12 281.40 285.10 278.25 285.10 0.0M
2023-01-11 265.30 280.40 265.30 280.25 0.0M
2023-01-10 266.00 266.00 260.00 263.50 0.0M
2023-01-09 266.95 272.45 264.00 272.45 0.0M
2023-01-06 263.25 267.60 254.75 261.45 0.0M
2023-01-05 273.15 273.35 267.00 268.10 0.0M
2023-01-04 273.75 274.00 269.80 274.00 0.0M
2023-01-03 269.10 277.45 269.10 271.95 0.0M
2023-01-02 262.20 270.10 262.20 268.70 0.0M