SMT Scharf AG

S188n
🏛️ germany →
8.05
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
2023-12-29 6.55 6.55 6.30 6.30 0.0M
2023-12-28 6.50 6.50 6.40 6.40 0.0M
2023-12-27 6.30 6.40 6.25 6.25 0.0M
2023-12-22 6.25 6.35 6.20 6.35 0.0M
2023-12-21 6.10 6.10 6.10 6.10 0.0M
2023-12-20 6.20 6.20 6.20 6.20 0.0M
2023-12-19 6.35 6.35 6.15 6.15 0.0M
2023-12-18 6.30 6.30 6.10 6.10 0.0M
2023-12-15 6.40 6.40 6.40 6.40 0.0M
2023-12-14 6.40 6.40 6.25 6.30 0.0M
2023-12-13 6.35 6.35 6.35 6.35 0.0M
2023-12-12 6.30 6.40 6.25 6.40 0.0M
2023-12-11 6.30 6.30 6.30 6.30 0.0M
2023-12-08 6.45 6.45 6.25 6.25 0.0M
2023-12-07 6.25 6.25 6.25 6.25 0.0M
2023-12-06 6.40 6.50 6.30 6.30 0.0M
2023-12-05 6.35 6.35 6.35 6.35 0.0M
2023-12-04 6.35 6.50 6.35 6.50 0.0M
2023-12-01 6.15 6.15 6.15 6.15 0.0M
2023-11-30 6.60 6.60 6.60 6.60 0.0M
2023-11-28 6.25 6.25 6.25 6.25 0.0M
2023-11-27 6.30 6.45 6.30 6.45 0.0M
2023-11-24 6.40 6.40 6.40 6.40 0.0M
2023-11-22 6.50 6.50 6.50 6.50 0.0M
2023-11-21 6.55 6.55 6.20 6.20 0.0M
2023-11-20 6.45 6.60 6.40 6.60 0.0M
2023-11-17 6.45 6.55 6.45 6.45 0.0M
2023-11-16 6.50 6.50 6.50 6.50 0.0M
2023-11-15 6.40 6.50 6.40 6.50 0.0M
2023-11-14 6.55 6.60 6.40 6.40 0.0M
2023-11-13 6.25 6.40 6.25 6.40 0.0M
2023-11-09 6.50 6.50 6.50 6.50 0.0M
2023-11-08 6.45 6.45 6.45 6.45 0.0M
2023-11-07 6.30 6.35 6.20 6.20 0.0M
2023-11-06 6.30 6.45 6.30 6.45 0.0M
2023-11-03 6.45 6.45 6.15 6.15 0.0M
2023-11-02 6.55 6.55 6.55 6.55 0.0M
2023-11-01 6.50 6.50 6.45 6.45 0.0M
2023-10-31 6.85 6.95 6.50 6.70 0.0M
2023-10-30 5.65 6.70 5.65 6.70 0.0M
2023-10-27 5.80 5.90 5.80 5.90 0.0M
2023-10-26 6.05 6.05 5.75 5.75 0.0M
2023-10-25 6.10 6.10 6.10 6.10 0.0M
2023-10-20 5.95 5.95 5.95 5.95 0.0M
2023-10-18 6.10 6.10 6.00 6.00 0.0M
2023-10-17 5.95 5.95 5.95 5.95 0.0M
2023-10-16 5.80 5.95 5.80 5.95 0.0M
2023-10-13 6.00 6.05 5.95 6.05 0.0M
2023-10-11 5.90 5.90 5.80 5.80 0.0M
2023-10-10 5.80 5.80 5.80 5.80 0.0M
2023-10-09 5.90 6.05 5.90 6.05 0.0M
2023-10-06 6.00 6.00 6.00 6.00 0.0M
2023-10-05 5.90 5.90 5.90 5.90 0.0M
2023-10-03 6.05 6.05 6.05 6.05 0.0M
2023-10-02 6.15 6.20 6.15 6.20 0.0M
2023-09-29 6.05 6.05 6.05 6.05 0.0M
2023-09-28 6.10 6.10 6.10 6.10 0.0M
2023-09-27 6.05 6.05 5.90 5.90 0.0M
2023-09-26 6.20 6.20 6.20 6.20 0.0M
2023-09-25 6.40 6.40 6.40 6.40 0.0M
2023-09-21 6.35 6.35 6.25 6.25 0.0M
2023-09-20 6.40 6.45 6.40 6.45 0.0M
2023-09-19 6.20 6.20 6.20 6.20 0.0M
2023-09-18 6.00 6.00 6.00 6.00 0.0M
2023-09-15 6.10 6.10 5.90 5.90 0.0M
2023-09-14 6.30 6.35 6.10 6.10 0.0M
2023-09-13 6.40 6.40 6.30 6.40 0.0M
2023-09-12 6.60 6.60 6.60 6.60 0.0M
2023-09-11 6.40 6.65 6.40 6.65 0.0M
2023-09-08 6.55 6.55 6.50 6.50 0.0M
2023-09-06 6.70 6.70 6.70 6.70 0.0M
2023-09-05 6.60 6.85 6.55 6.55 0.0M
2023-09-04 6.40 6.60 6.40 6.60 0.0M
2023-09-01 6.40 6.40 6.40 6.40 0.0M
2023-08-31 6.40 6.40 6.40 6.40 0.0M
2023-08-30 6.45 6.45 6.45 6.45 0.0M
2023-08-29 6.50 6.55 6.45 6.55 0.0M
2023-08-28 6.60 6.60 6.45 6.60 0.0M
2023-08-25 6.60 6.65 6.60 6.65 0.0M
2023-08-24 6.60 6.60 6.45 6.50 0.0M
2023-08-23 6.65 6.65 6.65 6.65 0.0M
2023-08-22 6.80 6.80 6.55 6.55 0.0M
2023-08-21 6.90 7.00 6.85 7.00 0.0M
2023-08-18 6.65 6.65 6.50 6.50 0.0M
2023-08-17 6.85 7.00 6.50 6.85 0.0M
2023-08-16 6.70 7.10 6.70 6.80 0.0M
2023-08-15 7.20 7.20 6.80 6.80 0.0M
2023-08-14 7.10 7.40 6.80 7.40 0.0M
2023-08-11 7.30 7.30 7.10 7.10 0.0M
2023-08-10 7.35 7.50 7.20 7.50 0.0M
2023-08-09 8.25 8.35 7.20 7.40 0.0M
2023-08-08 8.80 9.00 8.15 8.50 0.0M
2023-08-07 9.20 9.20 8.80 8.80 0.0M
2023-08-03 9.55 9.55 9.50 9.50 0.0M
2023-08-02 9.50 9.50 9.40 9.40 0.0M
2023-08-01 9.70 9.70 9.70 9.70 0.0M
2023-07-31 9.65 9.65 9.65 9.65 0.0M
2023-07-28 9.45 9.45 9.30 9.30 0.0M
2023-07-27 9.50 9.50 9.50 9.50 0.0M
2023-07-21 9.60 9.60 9.60 9.60 0.0M
2023-07-20 9.70 9.70 9.60 9.60 0.0M
2023-07-19 9.70 9.70 9.55 9.55 0.0M
2023-07-18 9.70 9.70 9.70 9.70 0.0M
2023-07-17 9.65 9.65 9.65 9.65 0.0M
2023-07-14 9.65 9.65 9.65 9.65 0.0M
2023-07-12 9.75 9.75 9.75 9.75 0.0M
2023-07-10 9.70 9.70 9.70 9.70 0.0M
2023-07-06 9.55 9.55 9.55 9.55 0.0M
2023-07-05 9.55 9.55 9.55 9.55 0.0M
2023-06-29 9.70 9.70 9.70 9.70 0.0M
2023-06-28 10.00 10.00 10.00 10.00 0.0M
2023-06-27 9.55 9.80 9.55 9.80 0.0M
2023-06-26 9.90 9.95 9.90 9.95 0.0M
2023-06-19 9.70 9.70 9.70 9.70 0.0M
2023-06-16 9.70 9.70 9.70 9.70 0.0M
2023-06-14 9.75 9.80 9.55 9.80 0.0M
2023-06-13 9.55 9.55 9.55 9.55 0.0M
2023-06-12 9.60 9.75 9.60 9.70 0.0M
2023-06-09 9.60 9.80 9.60 9.80 0.0M
2023-06-08 9.75 9.75 9.75 9.75 0.0M
2023-06-07 9.75 9.75 9.75 9.75 0.0M
2023-06-06 9.70 9.75 9.70 9.75 0.0M
2023-06-05 9.60 9.95 9.60 9.95 0.0M
2023-06-02 9.60 9.75 9.60 9.75 0.0M
2023-06-01 9.50 9.55 9.50 9.55 0.0M
2023-05-31 9.75 9.75 9.45 9.45 0.0M
2023-05-29 9.60 9.85 9.55 9.80 0.0M
2023-05-26 9.40 9.85 9.40 9.85 0.0M
2023-05-25 9.25 9.65 9.25 9.65 0.0M
2023-05-24 9.30 9.30 9.30 9.30 0.0M
2023-05-23 9.30 9.30 9.30 9.30 0.0M
2023-05-22 9.40 9.40 9.40 9.40 0.0M
2023-05-19 9.40 9.40 9.40 9.40 0.0M
2023-05-16 9.45 9.50 9.40 9.45 0.0M
2023-05-15 9.55 9.55 9.45 9.45 0.0M
2023-05-11 9.45 9.60 9.45 9.60 0.0M
2023-05-08 9.60 9.60 9.60 9.60 0.0M
2023-05-05 9.50 9.50 9.50 9.50 0.0M
2023-05-04 9.70 9.70 9.20 9.20 0.0M
2023-05-02 9.90 9.90 9.75 9.75 0.0M
2023-04-28 9.60 9.85 9.60 9.85 0.0M
2023-04-27 9.45 9.45 9.45 9.45 0.0M
2023-04-25 9.70 9.70 9.70 9.70 0.0M
2023-04-21 9.70 9.70 9.70 9.70 0.0M
2023-04-20 9.95 9.95 9.75 9.90 0.0M
2023-04-19 9.95 9.95 9.85 9.85 0.0M
2023-04-18 10.30 10.40 9.80 10.30 0.0M
2023-04-17 9.80 10.50 9.75 10.00 0.0M
2023-04-14 10.10 10.10 9.90 10.10 0.0M
2023-04-13 9.65 9.65 9.60 9.60 0.0M
2023-04-12 9.55 9.65 9.55 9.65 0.0M
2023-04-11 9.95 10.00 9.55 9.55 0.0M
2023-04-06 10.60 10.60 9.70 10.40 0.0M
2023-04-05 10.50 10.60 10.40 10.60 0.0M
2023-04-04 10.40 10.40 10.20 10.20 0.0M
2023-04-03 10.50 10.50 10.50 10.50 0.0M
2023-03-30 10.70 10.70 10.50 10.50 0.0M
2023-03-29 10.30 10.70 10.30 10.70 0.0M
2023-03-28 10.50 10.50 10.50 10.50 0.0M
2023-03-27 10.50 10.50 10.30 10.30 0.0M
2023-03-23 10.70 10.70 10.30 10.60 0.0M
2023-03-21 10.50 10.50 10.50 10.50 0.0M
2023-03-20 10.60 10.60 10.60 10.60 0.0M
2023-03-15 10.90 10.90 10.20 10.20 0.0M
2023-03-14 11.10 11.20 10.70 10.90 0.0M
2023-03-13 11.00 11.30 11.00 11.30 0.0M
2023-03-10 11.30 11.30 11.10 11.10 0.0M
2023-03-08 11.20 11.20 11.20 11.20 0.0M
2023-03-07 11.20 11.30 11.20 11.20 0.0M
2023-03-06 11.30 11.30 11.30 11.30 0.0M
2023-03-03 11.00 11.20 11.00 11.20 0.0M
2023-03-02 11.10 11.10 11.10 11.10 0.0M
2023-03-01 11.00 11.30 11.00 11.30 0.0M
2023-02-28 11.30 11.30 11.30 11.30 0.0M
2023-02-27 11.20 11.20 11.20 11.20 0.0M
2023-02-24 11.30 11.30 11.30 11.30 0.0M
2023-02-23 11.20 11.20 11.00 11.10 0.0M
2023-02-22 11.40 11.40 11.30 11.30 0.0M
2023-02-21 11.40 11.40 11.40 11.40 0.0M
2023-02-16 11.70 11.90 11.50 11.50 0.0M
2023-02-14 11.60 11.60 11.40 11.40 0.0M
2023-02-13 11.20 11.30 11.20 11.30 0.0M
2023-02-09 12.00 12.00 11.70 11.70 0.0M
2023-02-08 12.10 12.10 12.10 12.10 0.0M
2023-02-07 12.10 12.10 12.10 12.10 0.0M
2023-02-06 11.40 11.70 11.40 11.70 0.0M
2023-02-03 11.50 11.50 11.50 11.50 0.0M
2023-02-02 11.90 11.90 11.20 11.40 0.0M
2023-02-01 11.60 11.60 11.60 11.60 0.0M
2023-01-31 11.90 11.90 11.90 11.90 0.0M
2023-01-30 11.70 11.70 11.70 11.70 0.0M
2023-01-27 11.70 11.70 11.40 11.40 0.0M
2023-01-26 11.60 11.70 11.60 11.70 0.0M
2023-01-25 11.90 11.90 11.50 11.50 0.0M
2023-01-24 11.90 12.00 11.60 12.00 0.0M
2023-01-19 12.20 12.30 12.00 12.00 0.0M
2023-01-18 12.30 12.30 12.30 12.30 0.0M
2023-01-17 12.30 12.30 12.30 12.30 0.0M
2023-01-16 12.00 12.20 12.00 12.20 0.0M
2023-01-13 12.20 12.20 12.20 12.20 0.0M
2023-01-12 11.70 12.30 11.70 12.10 0.0M
2023-01-11 11.30 11.70 11.30 11.70 0.0M
2023-01-10 11.60 11.60 11.30 11.30 0.0M
2023-01-09 11.70 11.70 11.70 11.70 0.0M
2023-01-06 11.70 11.70 11.70 11.70 0.0M
2023-01-05 11.40 11.40 11.40 11.40 0.0M
2023-01-04 11.70 11.70 11.70 11.70 0.0M
2023-01-02 11.60 11.60 11.30 11.30 0.0M