SMT Scharf AG

S188n
🏛️ germany →
7.75
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
2022-12-29 11.10 11.10 11.10 11.10 0.0M
2022-12-28 11.30 11.30 11.20 11.20 0.0M
2022-12-27 11.40 11.40 11.30 11.30 0.0M
2022-12-23 11.20 11.30 11.20 11.30 0.0M
2022-12-22 11.30 11.40 11.30 11.40 0.0M
2022-12-21 11.30 11.30 11.30 11.30 0.0M
2022-12-20 11.70 11.70 11.20 11.30 0.0M
2022-12-16 11.80 11.80 11.80 11.80 0.0M
2022-12-15 12.00 12.00 12.00 12.00 0.0M
2022-12-14 11.30 12.30 10.70 12.30 0.0M
2022-12-13 11.10 11.10 10.70 10.70 0.0M
2022-12-09 11.40 11.40 11.30 11.30 0.0M
2022-12-06 11.40 11.40 11.40 11.40 0.0M
2022-12-02 11.70 11.80 11.50 11.80 0.0M
2022-11-28 11.80 11.80 11.70 11.70 0.0M
2022-11-22 11.90 11.90 11.80 11.80 0.0M
2022-11-21 12.00 12.00 12.00 12.00 0.0M
2022-11-18 12.30 12.30 12.30 12.30 0.0M
2022-11-17 12.20 12.20 12.20 12.20 0.0M
2022-11-16 12.00 12.00 12.00 12.00 0.0M
2022-11-14 12.40 12.60 12.30 12.40 0.0M
2022-11-11 12.40 12.40 12.40 12.40 0.0M
2022-11-10 12.10 12.10 11.80 12.10 0.0M
2022-11-08 12.30 12.30 12.30 12.30 0.0M
2022-11-07 12.00 12.00 12.00 12.00 0.0M
2022-11-04 11.60 11.60 11.60 11.60 0.0M
2022-11-03 11.70 11.70 11.60 11.60 0.0M
2022-11-02 12.20 12.20 12.20 12.20 0.0M
2022-11-01 12.00 12.00 11.90 11.90 0.0M
2022-10-31 12.20 12.20 12.10 12.10 0.0M
2022-10-28 12.10 12.10 12.10 12.10 0.0M
2022-10-26 11.70 12.50 11.60 12.30 0.0M
2022-10-25 10.80 10.80 10.80 10.80 0.0M
2022-10-24 10.90 10.90 10.90 10.90 0.0M
2022-10-20 10.70 10.70 10.70 10.70 0.0M
2022-10-19 11.20 11.20 11.20 11.20 0.0M
2022-10-18 11.00 11.00 10.90 10.90 0.0M
2022-10-17 11.00 11.00 10.90 10.90 0.0M
2022-10-14 10.80 10.90 10.80 10.90 0.0M
2022-10-13 11.10 11.10 11.00 11.10 0.0M
2022-10-12 11.30 11.40 10.70 10.70 0.0M
2022-10-11 10.20 10.20 10.20 10.20 0.0M
2022-10-10 10.60 10.60 10.50 10.50 0.0M
2022-10-06 10.80 10.80 10.80 10.80 0.0M
2022-09-30 10.50 10.50 10.50 10.50 0.0M
2022-09-28 10.70 11.10 10.70 11.10 0.0M
2022-09-27 10.90 11.10 10.90 10.90 0.0M
2022-09-23 10.80 10.80 10.80 10.80 0.0M
2022-09-22 11.20 11.20 11.10 11.10 0.0M
2022-09-20 11.10 11.10 11.10 11.10 0.0M
2022-09-19 11.06 11.06 11.06 11.06 0.0M
2022-09-16 10.90 10.90 10.90 10.90 0.0M
2022-09-14 10.90 10.90 10.90 10.90 0.0M
2022-09-13 10.82 11.08 10.80 10.80 0.0M
2022-09-12 10.30 10.50 10.20 10.50 0.0M
2022-09-09 10.30 10.30 9.85 9.87 0.0M
2022-09-08 10.18 10.18 10.18 10.18 0.0M
2022-09-07 10.58 10.60 10.58 10.60 0.0M
2022-09-06 11.02 11.02 11.02 11.02 0.0M
2022-09-05 10.80 10.80 10.50 10.50 0.0M
2022-09-02 10.92 10.92 10.78 10.84 0.0M
2022-09-01 11.30 11.30 11.20 11.20 0.0M
2022-08-29 11.40 11.50 11.22 11.50 0.0M
2022-08-26 11.52 11.52 11.30 11.30 0.0M
2022-08-25 11.52 11.72 11.52 11.72 0.0M
2022-08-24 12.16 12.16 11.30 11.30 0.0M
2022-08-23 12.62 12.62 12.14 12.14 0.0M
2022-08-22 12.90 12.90 12.90 12.90 0.0M
2022-08-17 13.50 13.74 13.50 13.50 0.0M
2022-08-16 12.81 12.81 12.80 12.80 0.0M
2022-08-15 12.89 12.89 12.89 12.89 0.0M
2022-08-12 12.62 13.99 12.62 13.72 0.0M
2022-08-10 12.65 12.65 12.25 12.25 0.0M
2022-08-09 12.50 12.50 12.40 12.40 0.0M
2022-08-08 12.55 12.55 12.40 12.40 0.0M
2022-08-05 12.70 12.90 12.30 12.30 0.0M
2022-08-04 12.75 12.75 12.70 12.70 0.0M
2022-08-03 12.50 12.50 12.50 12.50 0.0M
2022-08-02 12.85 12.85 12.85 12.85 0.0M
2022-08-01 13.15 13.15 13.15 13.15 0.0M
2022-07-29 12.90 13.05 12.85 12.85 0.0M
2022-07-27 13.00 13.25 13.00 13.25 0.0M
2022-07-26 12.50 12.50 12.40 12.40 0.0M
2022-07-25 12.60 12.60 12.60 12.60 0.0M
2022-07-22 12.45 12.45 12.45 12.45 0.0M
2022-07-21 12.50 12.50 12.50 12.50 0.0M
2022-07-20 12.95 12.95 12.65 12.65 0.0M
2022-07-18 12.50 12.50 12.50 12.50 0.0M
2022-07-15 12.35 12.35 12.35 12.35 0.0M
2022-07-14 12.25 12.40 12.25 12.40 0.0M
2022-07-12 12.00 12.30 11.85 12.30 0.0M
2022-07-08 12.45 12.45 12.45 12.45 0.0M
2022-07-07 12.10 12.10 12.10 12.10 0.0M
2022-07-06 12.50 12.50 12.50 12.50 0.0M
2022-07-05 12.90 12.90 12.60 12.60 0.0M
2022-07-01 13.40 13.40 12.90 13.10 0.0M
2022-06-30 13.50 13.50 13.30 13.30 0.0M
2022-06-27 13.70 13.70 13.70 13.70 0.0M
2022-06-24 14.00 14.00 13.50 13.95 0.0M
2022-06-23 13.50 13.50 13.50 13.50 0.0M
2022-06-22 13.95 13.95 13.95 13.95 0.0M
2022-06-21 13.25 13.25 13.25 13.25 0.0M
2022-06-17 12.00 12.40 12.00 12.30 0.0M
2022-06-16 13.20 13.20 11.60 11.60 0.0M
2022-06-14 14.00 14.00 13.30 13.35 0.0M
2022-06-13 14.00 14.00 14.00 14.00 0.0M
2022-06-10 14.25 14.25 13.90 13.90 0.0M
2022-06-09 13.95 13.95 13.95 13.95 0.0M
2022-06-08 14.35 14.35 14.35 14.35 0.0M
2022-06-07 14.40 14.40 14.40 14.40 0.0M
2022-06-06 14.25 14.30 14.15 14.30 0.0M
2022-06-03 14.25 14.25 14.25 14.25 0.0M
2022-06-02 14.45 14.45 14.25 14.25 0.0M
2022-06-01 14.40 14.50 14.20 14.50 0.0M
2022-05-31 14.35 14.50 14.35 14.35 0.0M
2022-05-30 14.50 14.50 14.35 14.40 0.0M
2022-05-27 14.50 14.50 14.50 14.50 0.0M
2022-05-26 14.25 14.55 14.25 14.55 0.0M
2022-05-25 14.60 14.60 14.60 14.60 0.0M
2022-05-24 13.75 14.20 13.75 14.20 0.0M
2022-05-23 13.80 14.00 13.70 14.00 0.0M
2022-05-20 13.80 13.80 13.75 13.75 0.0M
2022-05-19 13.80 13.80 13.80 13.80 0.0M
2022-05-18 14.10 14.10 13.85 14.10 0.0M
2022-05-17 14.00 14.10 13.85 14.10 0.0M
2022-05-16 13.75 13.75 13.75 13.75 0.0M
2022-05-13 13.30 13.75 13.25 13.75 0.0M
2022-05-12 14.00 14.00 12.60 12.60 0.0M
2022-05-11 12.50 14.00 12.50 13.95 0.0M
2022-05-10 12.45 12.60 12.35 12.35 0.0M
2022-05-09 12.30 12.30 12.30 12.30 0.0M
2022-05-06 12.50 12.50 12.40 12.45 0.0M
2022-05-05 12.50 12.75 12.50 12.50 0.0M
2022-05-04 11.75 12.55 11.75 12.50 0.0M
2022-05-03 11.60 12.05 11.60 11.85 0.0M
2022-05-02 11.00 11.00 10.80 10.80 0.0M
2022-04-29 11.10 11.10 10.80 11.00 0.0M
2022-04-28 11.50 11.50 11.10 11.10 0.0M
2022-04-27 11.10 11.10 11.10 11.10 0.0M
2022-04-26 10.85 11.10 10.85 11.05 0.0M
2022-04-25 11.10 11.10 11.10 11.10 0.0M
2022-04-22 11.35 11.35 11.35 11.35 0.0M
2022-04-21 11.15 11.45 10.95 11.35 0.0M
2022-04-20 11.10 11.45 10.90 11.45 0.0M
2022-04-19 10.85 10.85 10.85 10.85 0.0M
2022-04-14 11.00 11.00 10.85 10.85 0.0M
2022-04-12 11.00 11.00 11.00 11.00 0.0M
2022-04-11 11.40 11.40 11.40 11.40 0.0M
2022-04-08 10.90 11.30 10.80 11.25 0.0M
2022-04-07 10.65 11.65 10.65 11.65 0.0M
2022-04-06 10.80 10.80 10.65 10.65 0.0M
2022-04-05 11.10 11.10 10.90 10.90 0.0M
2022-04-04 11.75 11.75 11.75 11.75 0.0M
2022-03-31 11.30 11.35 11.10 11.25 0.0M
2022-03-30 10.85 11.50 10.85 11.50 0.0M
2022-03-29 11.00 11.00 10.85 10.85 0.0M
2022-03-28 11.20 11.40 11.15 11.40 0.0M
2022-03-25 11.20 11.20 11.20 11.20 0.0M
2022-03-22 10.95 10.95 10.95 10.95 0.0M
2022-03-21 10.85 10.90 10.85 10.90 0.0M
2022-03-18 10.75 10.85 10.65 10.65 0.0M
2022-03-17 11.40 11.40 10.70 10.70 0.0M
2022-03-16 11.00 11.10 10.80 11.10 0.0M
2022-03-14 11.40 11.40 11.40 11.40 0.0M
2022-03-11 11.00 11.35 10.80 11.00 0.0M
2022-03-10 10.50 11.85 10.50 11.30 0.0M
2022-03-09 10.40 11.05 10.15 11.05 0.0M
2022-03-08 10.15 10.15 9.96 9.96 0.0M
2022-03-07 10.25 10.25 9.82 9.82 0.0M
2022-03-04 10.55 10.70 10.55 10.55 0.0M
2022-03-03 10.90 11.00 10.70 10.70 0.0M
2022-03-02 10.65 10.65 10.65 10.65 0.0M
2022-03-01 11.00 11.40 10.70 10.70 0.0M
2022-02-28 10.55 10.95 10.55 10.95 0.0M
2022-02-25 10.70 10.70 10.70 10.70 0.0M
2022-02-24 10.45 10.50 10.35 10.45 0.0M
2022-02-23 11.30 11.30 11.05 11.05 0.0M
2022-02-22 11.10 11.70 10.75 11.10 0.0M
2022-02-21 12.25 12.25 10.50 11.00 0.0M
2022-02-18 12.45 12.45 12.30 12.30 0.0M
2022-02-17 12.35 12.50 12.35 12.50 0.0M
2022-02-16 12.45 12.45 12.45 12.45 0.0M
2022-02-15 12.60 12.60 12.60 12.60 0.0M
2022-02-14 12.45 12.45 12.35 12.35 0.0M
2022-02-11 12.90 13.30 12.80 12.95 0.0M
2022-02-10 13.20 13.20 13.05 13.05 0.0M
2022-02-09 12.60 13.30 12.60 13.25 0.0M
2022-02-08 13.00 13.00 13.00 13.00 0.0M
2022-02-04 12.60 12.60 12.50 12.60 0.0M
2022-02-03 12.50 12.60 12.50 12.50 0.0M
2022-02-02 12.75 12.85 12.30 12.30 0.0M
2022-02-01 12.55 12.70 12.35 12.70 0.0M
2022-01-31 12.50 12.50 12.50 12.50 0.0M
2022-01-28 12.85 12.85 12.80 12.80 0.0M
2022-01-27 12.80 12.85 12.80 12.85 0.0M
2022-01-26 12.55 12.85 12.55 12.85 0.0M
2022-01-25 12.15 12.45 12.15 12.25 0.0M
2022-01-24 13.15 13.15 12.10 12.75 0.0M
2022-01-21 13.55 13.55 13.10 13.10 0.0M
2022-01-20 13.65 13.85 13.65 13.85 0.0M
2022-01-18 13.35 13.35 13.35 13.35 0.0M
2022-01-17 13.75 13.75 13.75 13.75 0.0M
2022-01-12 13.35 13.80 13.35 13.80 0.0M
2022-01-11 13.60 13.70 13.35 13.35 0.0M
2022-01-10 13.55 13.55 13.55 13.55 0.0M
2022-01-06 13.75 13.75 13.50 13.70 0.0M
2022-01-05 14.20 14.20 14.20 14.20 0.0M
2022-01-04 14.70 14.70 14.70 14.70 0.0M
2022-01-03 14.30 14.30 14.30 14.30 0.0M