SolarEdge Technologies Inc

SEDG
🏛️ germany →
32.24
Last Update: 2025-09-29
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
2022-12-30 263.80 263.80 260.00 261.00 0.0M
2022-12-29 260.60 272.15 259.60 264.70 0.0M
2022-12-28 277.00 277.75 255.05 260.75 0.0M
2022-12-27 290.05 293.40 273.35 276.00 0.0M
2022-12-23 293.00 295.75 287.05 292.50 0.0M
2022-12-22 303.05 304.95 289.15 293.95 0.0M
2022-12-21 293.55 304.40 290.05 304.05 0.0M
2022-12-20 289.00 299.90 283.35 292.00 0.0M
2022-12-19 301.55 303.90 289.80 292.20 0.0M
2022-12-16 306.55 308.10 296.25 303.00 0.0M
2022-12-15 315.90 317.30 304.05 306.90 0.0M
2022-12-14 310.30 319.65 309.65 313.50 0.0M
2022-12-13 297.50 310.45 295.00 308.30 0.0M
2022-12-12 297.85 301.95 294.65 295.50 0.0M
2022-12-09 300.00 303.00 296.05 299.10 0.0M
2022-12-08 296.00 299.95 293.00 299.10 0.0M
2022-12-07 287.30 304.80 283.50 294.70 0.0M
2022-12-06 298.35 301.95 284.15 285.95 0.0M
2022-12-05 292.95 306.00 288.80 300.00 0.0M
2022-12-02 280.95 301.05 275.55 293.80 0.0M
2022-12-01 285.50 289.25 277.05 281.30 0.0M
2022-11-30 280.75 288.55 276.55 288.55 0.0M
2022-11-29 285.25 287.60 278.30 282.95 0.0M
2022-11-28 288.05 289.45 280.15 285.00 0.0M
2022-11-25 292.05 296.00 287.55 288.05 0.0M
2022-11-24 295.35 295.75 290.05 293.40 0.0M
2022-11-23 297.45 299.50 289.50 292.90 0.0M
2022-11-22 292.30 301.25 287.55 300.00 0.0M
2022-11-21 296.05 297.95 288.20 294.00 0.0M
2022-11-18 287.95 297.70 286.95 296.40 0.0M
2022-11-17 279.55 289.95 266.30 288.25 0.0M
2022-11-16 277.05 283.00 274.15 278.45 0.0M
2022-11-15 275.80 282.80 274.15 277.85 0.0M
2022-11-14 279.70 281.45 272.60 274.30 0.0M
2022-11-11 279.05 289.30 271.80 279.10 0.0M
2022-11-10 251.85 279.85 242.00 278.00 0.0M
2022-11-09 251.00 269.80 247.50 248.60 0.0M
2022-11-08 233.00 253.70 224.00 250.25 0.0M
2022-11-07 222.00 225.00 207.05 211.30 0.0M
2022-11-04 232.15 237.00 212.85 221.85 0.0M
2022-11-03 223.00 234.20 220.10 231.00 0.0M
2022-11-02 229.00 231.40 220.75 222.50 0.0M
2022-11-01 234.95 239.00 225.05 228.00 0.0M
2022-10-31 234.80 236.75 227.50 234.55 0.0M
2022-10-28 228.95 232.90 224.05 232.90 0.0M
2022-10-27 225.00 234.95 225.00 229.65 0.0M
2022-10-26 218.25 234.60 216.55 223.85 0.0M
2022-10-25 207.45 219.80 205.50 216.20 0.0M
2022-10-24 207.45 208.80 200.55 206.75 0.0M
2022-10-21 200.05 206.70 198.04 205.70 0.0M
2022-10-20 203.70 206.80 199.20 202.75 0.0M
2022-10-19 212.95 214.00 201.30 203.70 0.0M
2022-10-18 205.00 215.00 203.05 210.50 0.0M
2022-10-17 200.50 206.80 198.80 200.75 0.0M
2022-10-14 206.55 217.10 198.10 199.50 0.0M
2022-10-13 207.65 209.50 196.68 204.50 0.0M
2022-10-12 212.15 214.95 202.05 207.05 0.0M
2022-10-11 215.00 215.50 207.25 209.85 0.0M
2022-10-10 215.00 218.40 210.05 215.50 0.0M
2022-10-07 225.60 228.00 214.05 215.20 0.0M
2022-10-06 239.00 241.50 224.50 224.60 0.0M
2022-10-05 246.75 247.95 228.50 237.30 0.0M
2022-10-04 243.55 251.95 243.55 246.00 0.0M
2022-10-03 236.00 244.95 236.00 242.45 0.0M
2022-09-30 240.70 244.95 233.95 235.80 0.0M
2022-09-29 265.85 265.85 239.30 240.50 0.0M
2022-09-28 259.05 264.50 256.05 264.10 0.0M
2022-09-27 258.55 268.25 257.05 259.90 0.0M
2022-09-26 265.05 274.50 256.85 258.00 0.0M
2022-09-23 277.15 277.40 263.65 267.30 0.0M
2022-09-22 292.80 295.00 274.35 278.20 0.0M
2022-09-21 297.00 302.15 290.55 293.70 0.0M
2022-09-20 306.50 309.00 295.05 295.50 0.0M
2022-09-19 310.00 313.50 304.50 307.45 0.0M
2022-09-16 312.45 312.45 302.90 309.00 0.0M
2022-09-15 322.05 323.95 306.85 312.50 0.0M
2022-09-14 311.65 322.95 306.35 322.65 0.0M
2022-09-13 314.05 317.00 299.50 312.70 0.0M
2022-09-12 314.10 314.60 306.00 312.05 0.0M
2022-09-09 312.50 315.50 301.95 311.45 0.0M
2022-09-08 313.05 318.00 306.00 313.15 0.0M
2022-09-07 280.05 311.85 279.30 310.80 0.0M
2022-09-06 268.05 283.60 266.00 281.25 0.0M
2022-09-05 266.00 268.05 263.00 267.30 0.0M
2022-09-02 267.80 273.45 262.90 268.35 0.0M
2022-09-01 272.50 274.15 264.40 271.15 0.0M
2022-08-31 274.95 283.50 269.95 275.85 0.0M
2022-08-30 281.80 287.60 268.05 274.10 0.0M
2022-08-29 288.95 291.50 277.05 279.90 0.0M
2022-08-26 303.00 303.00 289.05 289.25 0.0M
2022-08-25 295.55 305.00 295.55 298.90 0.0M
2022-08-24 288.05 300.50 287.50 297.80 0.0M
2022-08-23 292.00 295.50 289.30 290.00 0.0M
2022-08-22 298.95 298.95 287.75 290.80 0.0M
2022-08-19 314.95 314.95 297.70 299.60 0.0M
2022-08-18 303.20 316.50 300.50 314.25 0.0M
2022-08-17 305.55 307.35 295.65 305.15 0.0M
2022-08-16 319.95 321.50 304.45 306.05 0.0M
2022-08-15 323.45 324.95 314.05 319.65 0.0M
2022-08-12 309.25 325.20 309.25 321.00 0.0M
2022-08-11 316.45 318.95 308.95 309.70 0.0M
2022-08-10 306.45 314.60 299.05 313.95 0.0M
2022-08-09 299.50 307.45 287.05 306.00 0.0M
2022-08-08 311.50 323.85 296.80 297.05 0.0M
2022-08-05 303.35 321.65 303.00 310.50 0.0M
2022-08-04 293.00 311.60 287.05 303.40 0.0M
2022-08-03 313.70 327.95 289.05 291.10 0.0M
2022-08-02 348.05 367.55 342.00 360.65 0.0M
2022-08-01 351.95 354.30 344.15 349.25 0.0M
2022-07-29 337.10 356.95 333.00 352.15 0.0M
2022-07-28 329.20 365.00 326.00 333.75 0.0M
2022-07-27 300.00 321.95 300.00 318.55 0.0M
2022-07-26 290.55 297.50 289.95 293.00 0.0M
2022-07-25 282.00 293.00 276.45 292.40 0.0M
2022-07-22 286.30 293.00 279.15 283.50 0.0M
2022-07-21 290.00 291.45 278.30 285.20 0.0M
2022-07-20 283.50 292.10 281.00 290.15 0.0M
2022-07-19 276.55 283.65 272.00 283.15 0.0M
2022-07-18 267.25 283.15 264.25 276.55 0.0M
2022-07-15 269.00 269.00 245.25 263.65 0.0M
2022-07-14 268.00 268.75 258.70 268.55 0.0M
2022-07-13 266.50 273.35 256.05 270.25 0.0M
2022-07-12 276.55 279.50 256.95 263.10 0.0M
2022-07-11 289.75 293.40 274.45 278.40 0.0M
2022-07-08 282.05 292.60 275.05 289.45 0.0M
2022-07-07 264.55 284.95 264.55 282.60 0.0M
2022-07-06 262.55 270.65 260.50 265.35 0.0M
2022-07-05 268.35 269.25 249.70 263.05 0.0M
2022-07-04 264.00 265.00 262.00 265.00 0.0M
2022-07-01 256.85 271.00 256.45 265.80 0.0M
2022-06-30 249.50 265.55 245.05 260.00 0.0M
2022-06-29 266.05 267.70 245.70 252.15 0.0M
2022-06-28 283.00 286.50 263.35 265.75 0.0M
2022-06-27 272.65 286.85 270.05 281.50 0.0M
2022-06-24 278.10 279.95 257.90 271.35 0.0M
2022-06-23 266.90 277.35 264.00 276.65 0.0M
2022-06-22 267.65 274.75 261.00 265.55 0.0M
2022-06-21 267.05 275.30 266.05 269.25 0.0M
2022-06-20 264.65 266.10 260.75 265.45 0.0M
2022-06-17 244.45 263.95 241.20 260.30 0.0M
2022-06-16 262.00 262.00 237.55 239.85 0.0M
2022-06-15 255.35 265.55 253.50 262.60 0.0M
2022-06-14 258.05 260.00 250.70 253.45 0.0M
2022-06-13 265.00 265.00 245.10 255.00 0.0M
2022-06-10 276.35 276.60 265.50 272.30 0.0M
2022-06-09 277.25 283.30 273.85 275.10 0.0M
2022-06-08 286.45 290.35 277.25 278.40 0.0M
2022-06-07 284.10 287.05 280.70 286.15 0.0M
2022-06-06 283.00 296.45 280.90 288.80 0.0M
2022-06-03 280.75 285.95 272.30 278.30 0.0M
2022-06-02 256.95 284.05 255.30 279.90 0.0M
2022-06-01 256.45 260.00 252.25 255.25 0.0M
2022-05-31 262.80 263.50 249.70 254.30 0.0M
2022-05-30 263.15 265.95 261.65 263.40 0.0M
2022-05-27 245.55 262.45 244.10 261.30 0.0M
2022-05-26 235.50 251.75 235.35 249.50 0.0M
2022-05-25 233.00 238.90 230.20 236.60 0.0M
2022-05-24 236.40 236.55 226.60 230.75 0.0M
2022-05-23 246.25 247.50 231.15 237.40 0.0M
2022-05-20 240.00 246.95 233.15 243.75 0.0M
2022-05-19 227.05 248.50 220.05 238.20 0.0M
2022-05-18 228.45 240.50 223.50 230.30 0.0M
2022-05-17 217.00 227.00 215.50 226.30 0.0M
2022-05-16 222.95 224.35 213.30 213.70 0.0M
2022-05-13 207.45 227.00 207.45 223.05 0.0M
2022-05-12 207.00 218.15 198.92 203.80 0.0M
2022-05-11 224.40 231.00 205.05 205.95 0.0M
2022-05-10 216.50 228.00 213.60 222.05 0.0M
2022-05-09 238.15 238.95 209.55 213.85 0.0M
2022-05-06 253.80 255.70 237.05 239.90 0.0M
2022-05-05 269.45 270.80 249.45 252.40 0.0M
2022-05-04 249.55 268.85 248.65 268.10 0.0M
2022-05-03 249.95 252.55 232.20 250.25 0.0M
2022-05-02 240.50 244.00 233.90 243.80 0.0M
2022-04-29 240.95 247.60 236.65 237.55 0.0M
2022-04-28 242.95 247.65 230.85 241.75 0.0M
2022-04-27 234.00 249.65 232.50 234.30 0.0M
2022-04-26 237.95 240.00 230.45 230.85 0.0M
2022-04-25 232.00 238.65 228.05 236.30 0.0M
2022-04-22 235.65 242.00 231.45 232.90 0.0M
2022-04-21 260.55 266.00 234.40 235.00 0.0M
2022-04-20 279.15 284.25 258.40 259.60 0.0M
2022-04-19 282.20 284.70 272.00 282.75 0.0M
2022-04-14 285.10 290.00 278.45 278.45 0.0M
2022-04-13 282.45 286.75 278.15 283.95 0.0M
2022-04-12 274.05 285.95 274.05 278.30 0.0M
2022-04-11 276.45 280.45 268.25 275.35 0.0M
2022-04-08 291.55 294.00 275.80 277.35 0.0M
2022-04-07 290.05 301.00 284.10 290.55 0.0M
2022-04-06 302.95 304.25 285.65 294.25 0.0M
2022-04-05 306.75 312.95 297.00 300.80 0.0M
2022-04-04 294.45 310.65 293.00 306.25 0.0M
2022-04-01 290.75 302.70 286.60 292.90 0.0M
2022-03-31 283.90 297.50 281.80 294.20 0.0M
2022-03-30 294.00 298.00 280.30 281.80 0.0M
2022-03-29 305.30 307.60 281.50 291.00 0.0M
2022-03-28 306.00 309.00 292.00 302.90 0.0M
2022-03-25 306.50 307.70 293.00 304.30 0.0M
2022-03-24 298.60 308.30 286.60 308.30 0.0M
2022-03-23 294.40 308.90 288.30 299.30 0.0M
2022-03-22 283.10 297.30 283.10 294.20 0.0M
2022-03-21 280.60 289.00 277.20 282.50 0.0M
2022-03-18 278.90 287.90 266.50 281.10 0.0M
2022-03-17 300.60 302.60 277.30 281.80 0.0M
2022-03-16 289.10 303.80 288.40 301.40 0.0M
2022-03-15 271.10 289.40 265.90 286.60 0.0M
2022-03-14 294.50 295.90 265.20 273.80 0.0M
2022-03-11 285.10 301.80 284.30 291.10 0.0M
2022-03-10 296.90 297.90 275.60 288.40 0.0M
2022-03-09 305.50 313.50 282.80 294.00 0.0M
2022-03-08 272.20 306.90 270.10 302.00 0.0M
2022-03-07 265.40 290.90 263.00 275.40 0.0M
2022-03-04 271.10 283.80 263.00 267.70 0.0M
2022-03-03 284.70 285.00 270.10 271.00 0.0M
2022-03-02 293.40 294.90 275.10 283.70 0.0M
2022-03-01 286.50 293.40 275.50 288.80 0.0M
2022-02-28 243.90 285.50 242.30 284.80 0.0M
2022-02-25 244.00 246.80 234.20 246.30 0.0M
2022-02-24 203.20 242.00 194.00 241.40 0.0M
2022-02-23 217.40 221.80 207.40 208.80 0.0M
2022-02-22 209.50 226.80 207.30 217.80 0.0M
2022-02-21 228.10 228.10 200.10 208.00 0.0M
2022-02-18 233.80 234.40 225.80 228.00 0.0M
2022-02-17 232.20 237.10 229.80 231.60 0.0M
2022-02-16 226.10 234.40 219.00 233.70 0.0M
2022-02-15 219.70 230.80 219.70 230.80 0.0M
2022-02-14 215.00 224.90 210.10 221.30 0.0M
2022-02-11 229.60 237.00 218.40 221.60 0.0M
2022-02-10 232.90 240.40 225.40 231.80 0.0M
2022-02-09 231.50 243.00 226.70 232.90 0.0M
2022-02-08 211.60 217.30 208.70 217.30 0.0M
2022-02-07 207.90 216.60 207.10 210.00 0.0M
2022-02-04 205.10 211.10 198.00 208.40 0.0M
2022-02-03 205.20 210.60 200.30 201.90 0.0M
2022-02-02 218.10 219.90 209.10 211.60 0.0M
2022-02-01 211.90 216.20 206.20 215.10 0.0M
2022-01-31 188.80 210.80 188.70 210.80 0.0M
2022-01-28 189.95 190.80 181.45 189.80 0.0M
2022-01-27 189.70 197.05 187.70 188.45 0.0M
2022-01-26 189.95 202.00 187.70 189.50 0.0M
2022-01-25 195.95 198.00 187.00 188.85 0.0M
2022-01-24 195.55 199.15 177.40 198.35 0.0M
2022-01-21 203.40 204.40 192.70 193.95 0.0M
2022-01-20 207.00 217.50 204.10 205.00 0.0M
2022-01-19 209.50 214.90 204.50 204.50 0.0M
2022-01-18 222.00 222.60 210.50 210.50 0.0M
2022-01-17 221.90 224.40 221.10 223.50 0.0M
2022-01-14 227.70 232.90 217.90 222.40 0.0M
2022-01-13 228.60 242.00 225.50 227.60 0.0M
2022-01-12 231.30 235.80 225.80 227.90 0.0M
2022-01-11 225.40 231.60 223.90 229.80 0.0M
2022-01-10 222.30 225.80 212.70 225.80 0.0M
2022-01-07 220.90 228.10 217.50 219.50 0.0M
2022-01-06 221.90 225.00 214.20 218.80 0.0M
2022-01-05 241.80 241.80 221.30 221.30 0.0M
2022-01-04 249.50 253.90 232.90 242.90 0.0M
2022-01-03 247.40 254.90 243.40 249.70 0.0M