SMA Solar AG

S92G
🏛️ germany →
21.06
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:10 20.46 20.46 20.46 20.46 0.1K
08:50 20.48 20.48 20.48 20.48 0.1K
09:05 20.48 20.48 20.38 20.38 0.5K
09:10 20.36 20.36 20.36 20.36 0.5K
09:35 20.58 20.58 20.58 20.58 0.0K
09:55 20.72 20.72 20.72 20.72 0.0K
10:05 20.64 20.64 20.64 20.64 0.2K
10:15 20.68 20.68 20.68 20.68 0.2K
10:20 20.68 20.68 20.68 20.68 0.0K
10:25 20.52 20.52 20.52 20.52 0.0K
10:35 20.54 20.54 20.54 20.54 0.3K
10:50 20.60 20.60 20.60 20.60 0.0K
10:55 20.56 20.56 20.52 20.52 2.0K
11:30 20.46 20.46 20.46 20.46 0.3K
11:40 20.34 20.34 20.34 20.34 0.0K
12:00 20.46 20.46 20.46 20.46 0.0K
12:35 20.74 20.74 20.74 20.74 0.2K
12:45 20.76 20.76 20.76 20.76 0.2K
13:05 20.52 20.54 20.52 20.54 0.2K
13:20 20.66 20.66 20.66 20.66 0.0K
13:30 20.46 20.46 20.46 20.46 0.1K
14:00 20.54 20.54 20.54 20.54 0.0K
14:05 20.60 20.60 20.60 20.60 0.0K
14:20 20.68 20.68 20.68 20.68 0.0K
15:00 20.50 20.50 20.50 20.50 0.1K
15:15 20.36 20.42 20.36 20.42 0.5K
15:20 20.38 20.38 20.38 20.38 0.1K
15:25 20.38 20.38 20.38 20.38 0.0K
15:40 20.44 20.44 20.44 20.44 0.1K
15:55 20.36 20.36 20.36 20.36 0.3K
16:00 20.30 20.30 20.18 20.26 0.5K
16:05 20.26 20.26 20.26 20.26 0.1K
16:35 20.30 20.30 20.30 20.30 0.2K
16:40 20.34 20.36 20.34 20.36 0.4K
17:00 20.56 20.56 20.56 20.56 2.5K
17:05 20.54 20.54 20.54 20.54 0.4K
17:25 20.72 20.72 20.72 20.72 0.3K
17:40 20.66 20.84 20.66 20.84 2.4K
17:45 20.84 20.84 20.84 20.84 0.0K
17:55 20.82 20.82 20.68 20.68 0.5K
20:05 20.64 20.64 20.64 20.64 0.0K
20:20 20.64 20.64 20.64 20.64 0.0K
21:55 20.66 20.66 20.66 20.66 0.0K
22:00 20.66 20.66 20.66 20.66 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 21.08 21.96 20.80 21.06 0.0M
2025-09-26 20.88 21.68 20.50 20.86 0.0M
2025-09-25 20.78 20.98 20.52 20.88 0.0M
2025-09-24 20.46 20.84 20.18 20.66 0.0M
2025-09-23 20.80 21.40 20.34 20.34 0.0M
2025-09-22 21.44 21.54 20.22 20.70 0.0M
2025-09-19 22.26 22.32 21.42 21.42 0.0M
2025-09-18 21.60 22.60 21.40 22.16 0.0M
2025-09-17 21.22 21.78 21.22 21.52 0.0M
2025-09-16 20.70 21.46 20.60 21.36 0.0M
2025-09-15 18.39 21.08 18.31 20.94 0.1M
2025-09-12 18.06 18.88 17.75 18.59 0.0M
2025-09-11 18.39 18.59 17.70 18.05 0.0M
2025-09-10 18.27 18.69 17.94 18.55 0.0M
2025-09-09 18.67 18.89 17.89 18.20 0.0M
2025-09-08 19.09 19.92 18.58 18.70 0.1M
2025-09-05 17.41 19.15 17.32 18.66 0.1M
2025-09-04 16.41 17.72 16.20 17.37 0.1M
2025-09-03 15.89 16.42 15.75 16.15 0.1M
2025-09-02 18.20 18.80 15.44 15.87 0.4M
2025-09-01 22.78 22.84 18.90 19.70 0.1M
2025-08-29 22.96 23.12 22.46 22.76 0.0M
2025-08-28 23.00 23.88 22.94 22.94 0.0M
2025-08-27 23.30 23.44 22.52 23.16 0.0M
2025-08-26 23.00 23.48 22.82 23.48 0.0M
2025-08-25 23.32 23.64 22.92 23.10 0.0M
2025-08-22 22.66 23.88 22.46 23.58 0.0M
2025-08-21 23.70 23.72 22.48 22.64 0.0M
2025-08-20 23.52 24.40 23.12 23.76 0.0M
2025-08-19 23.44 24.40 23.28 23.50 0.0M
2025-08-18 22.50 24.50 22.50 23.48 0.1M
2025-08-15 21.26 22.48 21.02 22.28 0.0M
2025-08-14 21.42 21.90 20.86 21.04 0.0M
2025-08-13 21.58 22.16 20.60 21.58 0.0M
2025-08-12 21.02 21.70 21.00 21.34 0.0M
2025-08-11 22.72 22.90 20.56 20.90 0.1M
2025-08-08 20.62 23.40 19.90 22.70 0.1M
2025-08-07 19.36 20.74 18.51 20.58 0.0M
2025-08-06 19.43 19.43 18.85 19.21 0.0M
2025-08-05 19.46 19.59 19.05 19.12 0.0M
2025-08-04 19.44 19.72 19.04 19.46 0.0M
2025-08-01 20.08 20.08 19.20 19.29 0.0M
2025-07-31 20.82 21.00 20.02 20.10 0.0M
2025-07-30 20.92 20.94 20.64 20.68 0.0M
2025-07-29 20.92 21.22 20.74 20.76 0.0M
2025-07-28 21.22 21.90 20.88 20.90 0.0M
2025-07-25 20.74 21.26 20.40 21.26 0.0M
2025-07-24 20.20 22.00 20.00 20.78 0.1M
2025-07-23 20.36 20.78 19.60 20.50 0.0M
2025-07-22 18.85 20.64 18.31 20.24 0.1M
2025-07-21 20.26 20.92 18.61 18.85 0.1M
2025-07-18 20.78 21.44 19.30 20.32 0.1M
2025-07-17 21.58 21.98 20.72 20.88 0.0M
2025-07-16 22.20 22.20 21.48 21.56 0.0M
2025-07-15 21.80 22.70 21.60 22.12 0.0M
2025-07-14 22.08 22.08 21.28 21.66 0.0M
2025-07-11 22.68 22.80 21.96 22.62 0.0M
2025-07-10 22.36 23.30 22.22 22.70 0.0M
2025-07-09 22.84 22.88 21.72 22.40 0.1M
2025-07-08 23.26 23.46 22.40 22.72 0.0M
2025-07-07 23.60 23.84 23.12 23.14 0.0M
2025-07-04 24.42 24.82 23.08 23.50 0.0M
2025-07-03 24.14 24.74 23.38 24.60 0.1M
2025-07-02 21.46 24.32 21.42 24.24 0.1M
2025-07-01 21.20 21.62 20.94 21.46 0.0M
2025-06-30 21.82 21.96 20.26 21.18 0.1M
2025-06-27 21.36 22.58 21.36 21.82 0.0M
2025-06-26 20.78 21.70 20.68 21.38 0.1M
2025-06-25 18.45 21.56 18.45 20.80 0.1M
2025-06-24 17.88 18.81 17.88 18.81 0.0M
2025-06-23 17.66 17.90 17.33 17.71 0.0M
2025-06-20 17.88 18.12 17.66 17.80 0.0M
2025-06-19 18.20 18.25 17.78 17.82 0.0M
2025-06-18 18.09 18.48 17.64 18.25 0.0M
2025-06-17 18.98 19.39 18.01 18.01 0.0M
2025-06-16 18.36 19.93 18.36 19.50 0.0M
2025-06-13 18.98 18.99 18.02 18.41 0.0M
2025-06-12 19.76 19.76 19.09 19.18 0.0M
2025-06-11 19.64 20.36 19.63 19.80 0.0M
2025-06-10 19.71 20.58 19.38 19.67 0.0M
2025-06-09 19.26 20.00 18.86 19.70 0.0M
2025-06-06 19.55 19.95 19.04 19.18 0.0M
2025-06-05 18.36 19.76 18.27 19.53 0.0M
2025-06-04 18.06 18.67 17.84 18.39 0.0M
2025-06-03 19.05 19.09 17.66 18.15 0.1M
2025-06-02 19.60 19.80 18.52 19.18 0.0M
2025-05-30 20.34 20.58 19.51 19.74 0.0M
2025-05-29 20.88 21.76 19.94 20.42 0.0M
2025-05-28 20.44 21.32 20.28 20.68 0.0M
2025-05-27 20.98 21.26 20.12 20.30 0.0M
2025-05-26 20.94 21.18 20.52 20.90 0.0M
2025-05-23 21.02 21.66 19.32 20.70 0.1M
2025-05-22 21.40 22.60 20.62 21.00 0.1M
2025-05-21 21.78 22.00 21.10 21.40 0.0M
2025-05-20 22.02 22.34 20.70 21.92 0.1M
2025-05-19 22.20 22.38 21.32 22.06 0.1M
2025-05-16 21.86 23.30 21.60 22.58 0.1M
2025-05-15 20.82 22.00 20.80 22.00 0.1M
2025-05-14 21.20 21.46 20.52 20.84 0.1M
2025-05-13 20.00 22.00 19.81 21.10 0.1M
2025-05-12 18.67 20.12 18.61 20.00 0.1M
2025-05-09 17.11 18.69 17.09 18.47 0.1M
2025-05-08 16.39 17.46 15.01 17.11 0.1M
2025-05-07 16.46 16.67 16.05 16.56 0.0M
2025-05-06 16.13 16.52 15.45 16.42 0.0M
2025-05-05 16.31 16.50 16.00 16.07 0.0M
2025-05-02 15.20 16.47 15.00 16.22 0.0M
2025-04-30 15.64 15.83 14.81 15.25 0.0M
2025-04-29 15.56 16.20 15.56 15.84 0.0M
2025-04-28 15.28 15.90 15.16 15.55 0.0M
2025-04-25 14.92 15.38 14.77 15.21 0.0M
2025-04-24 14.77 15.01 14.55 14.74 0.0M
2025-04-23 14.60 15.40 14.50 14.88 0.1M
2025-04-22 13.80 14.79 13.51 14.21 0.0M
2025-04-17 14.05 14.36 13.70 13.85 0.0M
2025-04-16 14.14 14.20 13.47 14.04 0.1M
2025-04-15 13.84 14.22 13.71 14.20 0.1M
2025-04-14 12.70 13.94 12.60 13.92 0.1M
2025-04-11 13.84 14.09 11.86 12.60 0.2M
2025-04-10 13.94 14.30 13.11 13.74 0.1M
2025-04-09 13.24 14.20 12.13 13.80 0.2M
2025-04-08 14.45 14.75 12.80 13.15 0.2M
2025-04-07 13.00 14.76 12.45 14.20 0.1M
2025-04-04 14.15 14.16 12.81 13.52 0.1M
2025-04-03 14.19 14.50 13.83 14.16 0.1M
2025-04-02 14.44 14.88 14.19 14.57 0.1M
2025-04-01 15.34 15.36 14.31 14.50 0.1M
2025-03-31 17.25 17.29 14.99 15.37 0.2M
2025-03-28 19.35 19.40 17.33 17.61 0.1M
2025-03-27 21.26 21.46 18.91 19.30 0.1M
2025-03-26 21.70 21.88 21.14 21.26 0.0M
2025-03-25 21.20 21.54 20.90 21.06 0.0M
2025-03-24 21.18 21.84 21.00 21.18 0.1M
2025-03-21 21.70 21.76 20.66 20.98 0.0M
2025-03-20 23.60 23.60 21.40 21.64 0.1M
2025-03-19 24.40 24.68 23.46 23.60 0.1M
2025-03-18 23.16 24.78 22.70 24.52 0.2M
2025-03-17 22.70 23.48 21.64 22.90 0.2M
2025-03-14 21.28 23.74 20.46 22.40 0.2M
2025-03-13 19.68 21.46 19.26 21.00 0.1M
2025-03-12 19.37 20.12 18.98 19.70 0.1M
2025-03-11 19.01 20.48 18.83 19.11 0.1M
2025-03-10 20.10 20.28 18.69 18.90 0.1M
2025-03-07 19.65 20.74 19.04 19.88 0.2M
2025-03-06 18.00 20.50 17.90 20.00 0.3M
2025-03-05 14.49 18.54 13.97 17.80 0.3M
2025-03-04 14.95 14.95 13.68 14.20 0.1M
2025-03-03 14.48 15.67 14.30 14.90 0.1M
2025-02-28 14.72 14.77 14.20 14.41 0.0M
2025-02-27 15.24 15.24 14.60 14.70 0.1M
2025-02-26 14.75 15.50 14.64 15.23 0.0M
2025-02-25 15.18 15.24 14.48 14.77 0.1M
2025-02-24 15.29 15.90 15.09 15.31 0.0M
2025-02-21 15.31 15.63 15.03 15.03 0.1M
2025-02-20 16.57 16.90 15.31 15.46 0.0M
2025-02-19 16.45 17.31 15.80 16.60 0.1M
2025-02-18 15.95 16.56 15.75 16.48 0.0M
2025-02-17 15.50 15.98 15.12 15.87 0.1M
2025-02-14 14.24 16.05 13.59 15.44 0.1M
2025-02-13 13.70 14.49 13.70 14.20 0.0M
2025-02-12 13.75 14.12 13.43 13.66 0.0M
2025-02-11 14.04 14.10 13.57 13.78 0.0M
2025-02-10 14.14 14.49 13.74 14.20 0.0M
2025-02-07 14.37 14.67 14.06 14.10 0.0M
2025-02-06 13.97 14.36 13.80 14.28 0.0M
2025-02-05 13.33 14.16 13.30 13.83 0.0M
2025-02-04 12.64 13.66 12.56 13.38 0.1M
2025-02-03 13.31 13.32 12.31 12.56 0.2M
2025-01-31 13.60 13.71 13.34 13.57 0.1M
2025-01-30 13.97 14.05 13.56 13.59 0.0M
2025-01-29 13.76 14.38 13.76 13.85 0.0M
2025-01-28 13.70 14.31 13.65 13.89 0.0M
2025-01-27 14.34 14.34 13.54 13.73 0.1M
2025-01-24 14.68 15.15 14.49 14.54 0.0M
2025-01-23 14.29 14.77 14.20 14.64 0.0M
2025-01-22 14.90 15.05 14.29 14.33 0.1M
2025-01-21 15.58 15.58 14.75 14.88 0.0M
2025-01-20 15.63 16.00 15.42 15.67 0.0M
2025-01-17 15.64 16.07 15.34 15.47 0.0M
2025-01-16 16.15 16.40 15.55 15.57 0.0M
2025-01-15 15.71 16.49 15.69 16.16 0.0M
2025-01-14 15.59 16.67 15.50 15.79 0.0M
2025-01-13 15.69 16.99 15.35 15.90 0.1M
2025-01-10 14.90 15.33 14.66 14.85 0.0M
2025-01-09 15.01 15.17 14.81 14.93 0.0M
2025-01-08 15.87 16.10 15.03 15.17 0.1M
2025-01-07 15.69 16.18 15.51 15.99 0.0M
2025-01-06 15.04 15.90 14.93 15.77 0.1M
2025-01-03 15.05 15.17 14.68 15.00 0.0M
2025-01-02 13.63 15.13 13.50 15.06 0.1M