SolarEdge Technologies Inc

SEDG
🏛️ germany →
33.65
Last Update: 2025-09-26
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
2024-12-30 13.27 13.30 12.85 12.85 0.0M
2024-12-27 13.80 14.20 13.04 13.27 0.0M
2024-12-23 14.75 14.98 13.90 14.31 0.0M
2024-12-20 12.80 14.90 12.06 14.20 0.1M
2024-12-19 13.50 14.00 12.63 12.63 0.0M
2024-12-18 13.97 15.20 13.26 13.44 0.1M
2024-12-17 12.79 14.66 12.79 13.72 0.1M
2024-12-16 12.86 12.87 11.73 11.75 0.0M
2024-12-13 12.59 13.07 12.38 12.57 0.0M
2024-12-12 13.86 13.91 12.70 12.70 0.0M
2024-12-11 13.40 14.05 12.94 13.80 0.0M
2024-12-10 13.85 13.87 13.04 13.42 0.0M
2024-12-09 12.00 14.58 12.00 13.50 0.0M
2024-12-06 12.06 12.33 11.64 12.03 0.0M
2024-12-05 13.17 13.58 11.84 11.91 0.0M
2024-12-04 13.86 14.10 13.16 13.58 0.0M
2024-12-03 15.30 15.39 14.00 14.15 0.0M
2024-12-02 14.93 15.32 14.09 15.09 0.0M
2024-11-29 14.30 15.16 13.77 14.88 0.0M
2024-11-28 14.26 14.90 14.04 14.50 0.0M
2024-11-27 13.30 15.12 12.95 14.06 0.1M
2024-11-26 13.10 13.52 12.51 13.12 0.0M
2024-11-25 11.57 13.52 11.30 13.10 0.1M
2024-11-22 10.25 11.54 10.16 11.43 0.0M
2024-11-21 10.40 10.55 10.01 10.23 0.0M
2024-11-20 10.03 10.80 9.79 10.36 0.0M
2024-11-19 10.42 10.42 9.77 9.85 0.0M
2024-11-18 10.28 10.80 9.84 10.28 0.0M
2024-11-15 12.20 12.20 10.07 10.07 0.0M
2024-11-14 11.58 12.73 11.01 12.19 0.0M
2024-11-13 11.38 11.77 10.45 11.42 0.0M
2024-11-12 12.75 12.91 11.42 11.48 0.0M
2024-11-11 12.57 13.05 12.00 12.91 0.0M
2024-11-08 13.65 14.05 12.35 12.80 0.0M
2024-11-07 10.90 14.23 10.60 13.80 0.1M
2024-11-06 16.00 16.80 13.55 13.61 0.1M
2024-11-05 17.40 17.90 16.31 17.15 0.0M
2024-11-04 16.04 17.50 16.00 16.79 0.0M
2024-11-01 15.82 16.54 15.63 16.39 0.0M
2024-10-31 15.43 15.85 15.22 15.80 0.0M
2024-10-30 15.66 16.06 15.16 15.62 0.0M
2024-10-29 15.99 16.28 15.24 15.32 0.0M
2024-10-28 15.12 16.18 14.76 16.08 0.0M
2024-10-25 14.22 15.04 14.00 15.00 0.0M
2024-10-24 14.14 14.26 13.80 14.10 0.0M
2024-10-23 15.52 15.90 13.82 13.89 0.0M
2024-10-22 15.72 16.27 15.36 16.25 0.0M
2024-10-21 15.90 16.17 15.25 15.81 0.0M
2024-10-18 16.67 16.76 16.20 16.26 0.0M
2024-10-17 16.98 17.49 15.66 16.62 0.0M
2024-10-16 16.49 17.13 16.47 17.12 0.0M
2024-10-15 17.57 17.57 16.41 16.75 0.0M
2024-10-14 17.48 18.18 17.06 17.25 0.0M
2024-10-11 16.50 18.00 16.50 17.74 0.0M
2024-10-10 17.50 17.53 16.33 16.79 0.0M
2024-10-09 17.55 17.63 16.67 17.40 0.0M
2024-10-08 18.19 18.66 16.83 16.88 0.0M
2024-10-07 18.10 19.00 17.80 18.45 0.0M
2024-10-04 18.67 19.26 18.10 18.28 0.0M
2024-10-03 19.48 19.98 18.37 18.45 0.0M
2024-10-02 19.44 20.19 18.87 19.72 0.0M
2024-10-01 20.81 20.95 19.43 19.76 0.0M
2024-09-30 20.90 20.96 20.09 20.59 0.0M
2024-09-27 19.10 21.05 19.10 20.66 0.0M
2024-09-26 18.50 19.70 18.13 19.14 0.0M
2024-09-25 18.57 19.49 17.90 17.90 0.0M
2024-09-24 18.79 19.32 18.31 18.93 0.0M
2024-09-23 18.55 18.80 17.81 18.60 0.0M
2024-09-20 19.20 19.32 18.05 18.27 0.0M
2024-09-19 20.00 20.97 19.00 19.06 0.0M
2024-09-18 20.30 21.14 19.60 19.60 0.0M
2024-09-17 19.40 20.69 18.17 20.05 0.0M
2024-09-16 17.92 19.96 17.67 19.65 0.0M
2024-09-13 16.70 17.81 16.33 17.81 0.0M
2024-09-12 17.85 18.26 16.37 16.43 0.0M
2024-09-11 15.86 18.00 15.86 17.51 0.0M
2024-09-10 16.38 16.56 15.59 16.16 0.0M
2024-09-09 17.86 18.20 16.25 16.25 0.1M
2024-09-06 18.79 18.79 17.54 17.66 0.0M
2024-09-05 19.40 20.11 18.53 18.60 0.0M
2024-09-04 19.60 20.33 19.55 19.58 0.0M
2024-09-03 21.51 21.98 19.94 20.05 0.0M
2024-09-02 22.12 22.12 21.46 21.95 0.0M
2024-08-30 22.38 23.00 21.87 21.95 0.0M
2024-08-29 22.91 23.60 22.42 22.60 0.0M
2024-08-28 22.92 23.70 22.65 23.09 0.0M
2024-08-27 23.41 23.78 21.74 22.65 0.0M
2024-08-26 25.98 28.64 23.27 23.50 0.0M
2024-08-23 22.56 25.47 22.56 25.47 0.0M
2024-08-22 24.53 24.55 22.43 22.60 0.0M
2024-08-21 24.26 24.50 23.77 23.85 0.0M
2024-08-20 25.00 25.25 23.89 24.04 0.0M
2024-08-19 22.63 25.12 22.01 24.67 0.0M
2024-08-16 22.65 22.83 21.86 22.83 0.0M
2024-08-15 20.64 23.28 19.97 22.27 0.0M
2024-08-14 19.60 20.55 19.08 20.55 0.0M
2024-08-13 19.79 20.12 19.36 19.91 0.0M
2024-08-12 19.37 20.48 19.27 19.98 0.0M
2024-08-09 20.80 21.15 18.80 19.47 0.0M
2024-08-08 20.00 21.14 17.02 20.75 0.1M
2024-08-07 21.89 23.48 21.58 21.58 0.0M
2024-08-06 23.93 24.00 21.81 21.86 0.0M
2024-08-05 22.21 23.69 20.89 22.81 0.0M
2024-08-02 24.27 24.28 22.88 23.01 0.0M
2024-08-01 26.98 27.27 24.51 24.85 0.0M
2024-07-31 25.40 27.81 25.19 26.81 0.0M
2024-07-30 24.91 25.34 24.60 24.98 0.0M
2024-07-29 25.41 25.76 24.44 24.90 0.0M
2024-07-26 25.29 26.37 25.29 25.36 0.0M
2024-07-25 23.49 25.75 23.01 25.18 0.0M
2024-07-24 23.81 25.37 23.35 23.40 0.0M
2024-07-23 23.77 24.43 23.51 23.51 0.0M
2024-07-22 23.79 24.90 23.56 24.05 0.0M
2024-07-19 24.84 24.84 23.51 23.55 0.0M
2024-07-18 25.96 26.56 24.22 24.41 0.0M
2024-07-17 27.69 27.69 25.61 25.95 0.0M
2024-07-16 24.73 28.06 24.42 27.65 0.0M
2024-07-15 29.29 29.29 24.53 24.63 0.0M
2024-07-12 28.00 29.37 27.68 29.00 0.0M
2024-07-11 27.70 29.00 26.71 27.61 0.0M
2024-07-10 24.94 27.35 24.69 27.35 0.0M
2024-07-09 25.64 25.90 23.86 24.67 0.0M
2024-07-08 23.15 26.10 23.15 25.39 0.0M
2024-07-05 23.27 23.76 22.68 23.09 0.0M
2024-07-04 23.28 23.40 22.75 23.27 0.0M
2024-07-03 22.21 23.77 22.21 23.17 0.0M
2024-07-02 22.70 23.25 21.85 22.50 0.0M
2024-07-01 23.71 24.19 22.35 22.35 0.0M
2024-06-28 23.80 23.93 22.91 23.31 0.0M
2024-06-27 23.34 24.56 22.76 23.66 0.0M
2024-06-26 24.75 24.96 23.28 23.36 0.0M
2024-06-25 26.41 27.28 23.23 24.69 0.1M
2024-06-24 31.50 31.70 29.86 31.00 0.0M
2024-06-21 31.96 32.35 30.46 30.82 0.0M
2024-06-20 32.77 33.73 30.70 32.10 0.0M
2024-06-19 33.49 33.49 31.80 32.50 0.0M
2024-06-18 35.57 35.91 34.11 34.58 0.0M
2024-06-17 37.27 37.65 34.60 36.05 0.0M
2024-06-14 40.34 40.83 37.27 37.27 0.0M
2024-06-13 41.99 42.40 40.25 40.31 0.0M
2024-06-12 43.08 45.75 41.31 41.42 0.0M
2024-06-11 43.31 43.73 41.84 42.42 0.0M
2024-06-10 43.30 43.71 41.14 43.71 0.0M
2024-06-07 44.61 44.67 42.70 42.86 0.0M
2024-06-06 45.32 45.32 43.70 44.58 0.0M
2024-06-05 43.51 46.50 43.43 44.69 0.0M
2024-06-04 44.12 45.00 43.50 43.60 0.0M
2024-06-03 45.05 46.25 43.89 43.99 0.0M
2024-05-31 45.40 47.20 44.60 45.14 0.0M
2024-05-30 44.61 46.98 44.60 45.72 0.0M
2024-05-29 46.11 46.16 44.78 45.57 0.0M
2024-05-28 44.61 45.99 44.60 45.99 0.0M
2024-05-27 44.46 44.99 44.27 44.63 0.0M
2024-05-24 44.14 45.65 43.51 44.38 0.0M
2024-05-23 49.04 49.08 43.49 43.79 0.0M
2024-05-22 44.49 49.30 44.34 48.14 0.0M
2024-05-21 45.15 45.15 44.01 44.62 0.0M
2024-05-20 44.60 45.21 44.00 44.69 0.0M
2024-05-17 46.75 46.99 44.70 44.70 0.0M
2024-05-16 47.11 47.80 46.40 46.59 0.0M
2024-05-15 49.97 51.30 47.30 47.30 0.0M
2024-05-14 48.02 51.53 48.02 49.77 0.0M
2024-05-13 46.01 49.00 44.68 47.80 0.0M
2024-05-10 49.20 49.54 45.58 45.74 0.0M
2024-05-09 50.00 50.28 48.11 49.08 0.0M
2024-05-08 55.10 55.25 52.60 53.70 0.0M
2024-05-07 55.48 56.09 54.50 54.92 0.0M
2024-05-06 56.01 57.00 55.64 55.64 0.0M
2024-05-03 55.57 58.69 54.58 56.16 0.0M
2024-05-02 54.29 55.48 53.40 55.38 0.0M
2024-04-30 56.32 56.36 54.65 54.88 0.0M
2024-04-29 54.77 57.58 54.24 55.99 0.0M
2024-04-26 53.18 55.37 52.20 54.34 0.0M
2024-04-25 52.74 53.80 51.26 52.83 0.0M
2024-04-24 52.05 56.83 51.23 53.09 0.0M
2024-04-23 50.85 53.56 50.85 52.85 0.0M
2024-04-22 52.41 52.99 50.55 51.55 0.0M
2024-04-19 53.69 54.27 52.02 52.37 0.0M
2024-04-18 56.48 56.48 53.86 54.20 0.0M
2024-04-17 55.84 56.83 55.66 56.44 0.0M
2024-04-16 57.28 57.49 54.43 55.82 0.0M
2024-04-15 61.26 62.24 56.53 57.11 0.0M
2024-04-12 65.24 66.80 61.45 61.57 0.0M
2024-04-11 65.61 66.60 63.71 64.90 0.0M
2024-04-10 66.13 67.12 63.00 65.44 0.0M
2024-04-09 62.01 66.25 61.56 66.25 0.0M
2024-04-08 61.23 63.10 61.21 62.09 0.0M
2024-04-05 63.84 63.95 60.28 61.71 0.0M
2024-04-04 62.96 67.70 62.93 63.74 0.0M
2024-04-03 61.61 63.20 60.50 63.00 0.0M
2024-04-02 66.80 66.80 61.83 61.88 0.0M
2024-03-28 64.87 66.03 63.87 65.99 0.0M
2024-03-27 58.45 64.99 58.39 64.22 0.0M
2024-03-26 58.81 60.64 58.09 58.15 0.0M
2024-03-25 59.91 60.25 58.62 58.62 0.0M
2024-03-22 60.71 62.13 59.22 60.09 0.0M
2024-03-21 60.69 63.43 60.01 61.02 0.0M
2024-03-20 57.66 60.39 56.81 60.39 0.0M
2024-03-19 57.21 58.38 56.56 56.82 0.0M
2024-03-18 56.51 58.94 55.46 58.24 0.0M
2024-03-15 59.98 60.20 56.38 57.37 0.0M
2024-03-14 62.75 62.75 58.61 59.83 0.0M
2024-03-13 66.42 66.93 61.63 62.58 0.0M
2024-03-12 67.84 69.10 65.78 66.50 0.0M
2024-03-11 69.19 70.71 67.60 68.69 0.0M
2024-03-08 68.08 71.18 68.08 69.58 0.0M
2024-03-07 64.83 68.63 63.63 68.51 0.0M
2024-03-06 62.74 65.01 61.66 64.09 0.0M
2024-03-05 61.14 63.02 60.65 62.40 0.0M
2024-03-04 62.00 63.67 60.08 61.64 0.0M
2024-03-01 62.55 63.80 61.01 62.34 0.0M
2024-02-29 60.94 65.00 60.21 62.36 0.0M
2024-02-28 64.86 64.87 60.41 60.44 0.0M
2024-02-27 61.39 63.90 61.19 63.90 0.0M
2024-02-26 61.51 63.00 61.27 61.57 0.0M
2024-02-23 64.21 65.19 60.75 61.85 0.0M
2024-02-22 68.60 70.20 64.69 64.70 0.0M
2024-02-21 69.30 69.93 61.61 68.54 0.0M
2024-02-20 79.03 79.03 75.85 77.86 0.0M
2024-02-19 78.73 80.38 77.01 79.29 0.0M
2024-02-16 80.60 80.90 77.51 79.09 0.0M
2024-02-15 77.15 81.63 77.15 80.59 0.0M
2024-02-14 72.29 76.78 71.51 76.78 0.0M
2024-02-13 77.54 77.79 70.99 71.38 0.0M
2024-02-12 72.40 78.99 72.01 77.77 0.0M
2024-02-09 70.37 73.54 69.77 72.28 0.0M
2024-02-08 70.31 72.09 69.01 69.49 0.0M
2024-02-07 67.71 73.73 66.14 70.32 0.0M
2024-02-06 60.62 63.49 60.29 62.67 0.0M
2024-02-05 63.50 63.50 59.62 61.13 0.0M
2024-02-02 63.93 64.58 60.05 62.76 0.0M
2024-02-01 61.92 65.19 61.92 63.56 0.0M
2024-01-31 63.11 66.72 61.82 61.82 0.0M
2024-01-30 65.50 66.44 63.86 63.92 0.0M
2024-01-29 63.01 65.81 62.80 65.81 0.0M
2024-01-26 64.96 65.50 63.60 63.60 0.0M
2024-01-25 64.21 65.73 60.60 64.80 0.0M
2024-01-24 66.89 67.77 64.33 64.95 0.0M
2024-01-23 65.81 69.43 65.20 66.52 0.0M
2024-01-22 64.26 70.49 64.20 66.15 0.0M
2024-01-19 63.66 64.46 61.11 63.51 0.0M
2024-01-18 62.89 64.50 61.91 63.83 0.0M
2024-01-17 66.29 66.29 62.06 62.80 0.0M
2024-01-16 68.14 68.78 66.69 66.74 0.0M
2024-01-15 68.20 68.80 67.53 67.91 0.0M
2024-01-12 71.17 72.66 67.67 67.81 0.0M
2024-01-11 74.19 75.49 69.13 71.00 0.0M
2024-01-10 70.85 74.01 69.47 73.99 0.0M
2024-01-09 71.89 72.00 69.46 70.59 0.0M
2024-01-08 72.24 73.90 71.21 71.86 0.0M
2024-01-05 76.14 76.14 72.53 72.54 0.0M
2024-01-04 79.54 79.79 75.54 75.81 0.0M
2024-01-03 83.84 83.99 77.55 79.18 0.0M
2024-01-02 85.38 88.62 83.81 83.87 0.0M