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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 38.12 38.12 37.08 37.48 0.0M
2021-12-29 38.46 38.50 37.38 37.98 0.0M
2021-12-28 38.96 39.34 38.06 38.46 0.0M
2021-12-27 38.36 39.60 37.96 39.40 0.0M
2021-12-23 38.78 39.18 37.84 38.40 0.0M
2021-12-22 37.72 38.98 37.04 38.98 0.0M
2021-12-21 36.68 38.08 36.24 37.76 0.0M
2021-12-20 36.48 36.50 35.22 36.40 0.0M
2021-12-17 36.60 37.44 35.74 36.92 0.0M
2021-12-16 38.44 38.76 36.54 37.02 0.0M
2021-12-15 37.68 38.24 37.14 38.24 0.0M
2021-12-14 38.70 39.16 37.54 38.00 0.0M
2021-12-13 39.98 39.98 38.28 39.52 0.0M
2021-12-10 40.94 40.94 39.34 39.86 0.0M
2021-12-09 42.02 42.08 40.56 40.64 0.0M
2021-12-08 42.52 42.70 41.24 42.28 0.0M
2021-12-07 40.70 43.40 40.70 42.80 0.1M
2021-12-06 41.28 42.16 39.76 40.42 0.0M
2021-12-03 42.20 42.38 40.36 40.56 0.0M
2021-12-02 43.50 44.28 41.34 42.02 0.0M
2021-12-01 43.12 44.32 42.72 42.94 0.0M
2021-11-30 42.46 43.76 42.10 42.94 0.0M
2021-11-29 44.00 44.70 42.96 43.56 0.0M
2021-11-26 43.10 45.04 42.20 43.10 0.1M
2021-11-25 43.24 44.80 42.78 44.80 0.0M
2021-11-24 43.52 43.68 41.12 43.20 0.1M
2021-11-23 45.78 45.78 43.04 44.14 0.1M
2021-11-22 46.22 47.10 45.52 45.64 0.0M
2021-11-19 46.14 46.38 45.58 46.30 0.0M
2021-11-18 47.44 47.50 45.52 45.88 0.0M
2021-11-17 47.16 48.00 46.88 47.00 0.0M
2021-11-16 48.20 48.26 46.52 46.86 0.0M
2021-11-15 49.48 49.50 47.56 48.16 0.0M
2021-11-12 47.86 49.92 47.70 49.30 0.0M
2021-11-11 46.98 48.12 44.80 47.84 0.0M
2021-11-10 42.90 49.56 42.90 46.80 0.2M
2021-11-09 42.12 42.30 41.00 41.46 0.0M
2021-11-08 41.30 42.36 40.98 42.12 0.0M
2021-11-05 42.52 42.68 40.68 40.86 0.0M
2021-11-04 42.56 43.10 42.02 42.86 0.0M
2021-11-03 44.00 44.20 41.24 42.40 0.0M
2021-11-02 45.54 45.58 43.66 44.16 0.0M
2021-11-01 45.78 46.32 44.70 45.48 0.0M
2021-10-29 44.52 45.80 44.16 45.74 0.0M
2021-10-28 43.60 44.72 43.42 44.64 0.0M
2021-10-27 43.26 44.00 42.60 44.00 0.0M
2021-10-26 41.80 43.34 41.60 43.24 0.0M
2021-10-25 41.88 42.10 41.06 41.82 0.0M
2021-10-22 42.80 42.94 41.22 41.58 0.0M
2021-10-21 40.66 42.90 40.18 42.60 0.0M
2021-10-20 41.70 42.04 40.82 41.36 0.0M
2021-10-19 40.98 41.70 40.54 41.68 0.0M
2021-10-18 41.14 41.90 39.26 40.70 0.1M
2021-10-15 38.58 41.10 38.32 41.10 0.1M
2021-10-14 38.90 39.42 38.22 38.58 0.0M
2021-10-13 37.58 39.24 37.18 39.00 0.0M
2021-10-12 36.78 37.60 36.22 37.48 0.0M
2021-10-11 35.84 37.18 35.72 36.50 0.0M
2021-10-08 36.90 37.20 35.52 35.54 0.0M
2021-10-07 35.32 36.96 35.12 36.54 0.0M
2021-10-06 36.02 36.08 33.54 35.08 0.1M
2021-10-05 35.48 36.14 35.10 35.72 0.0M
2021-10-04 36.68 36.68 35.10 35.64 0.0M
2021-10-01 36.94 37.06 36.06 36.86 0.0M
2021-09-30 37.48 37.58 36.44 37.22 0.0M
2021-09-29 37.72 38.24 36.58 37.32 0.0M
2021-09-28 38.28 38.28 36.80 37.42 0.0M
2021-09-27 38.32 38.62 37.76 37.92 0.0M
2021-09-24 38.40 38.40 37.62 38.38 0.0M
2021-09-23 37.68 38.48 37.54 38.48 0.0M
2021-09-22 37.10 37.54 36.50 37.46 0.0M
2021-09-21 36.70 37.38 36.54 37.32 0.0M
2021-09-20 37.66 37.90 35.94 36.10 0.0M
2021-09-17 37.18 38.44 37.18 37.98 0.0M
2021-09-16 37.60 37.90 36.82 37.24 0.0M
2021-09-15 37.88 38.00 37.30 37.44 0.0M
2021-09-14 37.28 38.00 36.78 37.60 0.0M
2021-09-13 37.14 37.44 36.62 37.14 0.0M
2021-09-10 37.16 37.48 36.52 37.26 0.0M
2021-09-09 37.00 37.48 36.04 36.98 0.0M
2021-09-08 36.02 37.68 35.66 37.16 0.1M
2021-09-07 37.56 37.88 36.06 36.30 0.1M
2021-09-06 42.30 42.68 35.36 37.66 0.2M
2021-09-03 42.16 42.54 41.20 41.98 0.0M
2021-09-02 41.68 42.18 41.54 41.90 0.0M
2021-09-01 40.82 41.90 40.82 41.46 0.0M
2021-08-31 41.88 42.06 40.34 40.94 0.0M
2021-08-30 41.00 41.90 41.00 41.90 0.0M
2021-08-27 40.60 41.48 40.24 40.70 0.0M
2021-08-26 40.06 41.18 39.76 40.84 0.0M
2021-08-25 41.28 41.38 40.12 40.14 0.0M
2021-08-24 39.96 41.22 39.68 41.18 0.0M
2021-08-23 39.18 40.00 38.56 39.76 0.0M
2021-08-20 39.22 39.36 38.62 38.82 0.0M
2021-08-19 39.78 39.78 38.88 39.42 0.0M
2021-08-18 39.40 40.18 38.00 39.86 0.1M
2021-08-17 41.80 41.80 38.90 39.18 0.1M
2021-08-16 42.38 42.94 41.64 41.68 0.0M
2021-08-13 43.94 44.26 41.62 42.60 0.1M
2021-08-12 46.68 47.06 42.72 43.96 0.1M
2021-08-11 47.68 47.80 46.56 46.74 0.0M
2021-08-10 46.60 48.62 46.56 47.72 0.0M
2021-08-09 46.90 47.46 46.30 46.60 0.0M
2021-08-06 46.90 47.50 46.34 47.28 0.0M
2021-08-05 46.94 47.22 46.08 46.50 0.0M
2021-08-04 45.90 47.34 45.84 46.92 0.0M
2021-08-03 44.98 46.34 44.20 45.94 0.0M
2021-08-02 43.96 45.10 43.58 44.48 0.0M
2021-07-30 44.36 44.54 43.02 44.30 0.0M
2021-07-29 43.22 44.64 43.22 44.54 0.0M
2021-07-28 42.00 43.60 41.90 43.60 0.0M
2021-07-27 43.02 43.42 41.94 42.56 0.0M
2021-07-26 43.92 44.22 42.88 43.42 0.0M
2021-07-23 44.28 44.52 43.38 43.98 0.0M
2021-07-22 43.90 45.18 43.78 44.38 0.0M
2021-07-21 43.00 44.42 42.50 44.38 0.0M
2021-07-20 42.90 43.64 41.88 43.60 0.0M
2021-07-19 43.58 43.58 41.16 43.20 0.1M
2021-07-16 44.28 44.28 42.78 43.60 0.0M
2021-07-15 47.38 47.48 43.92 44.58 0.1M
2021-07-14 47.80 48.20 46.54 47.12 0.0M
2021-07-13 48.68 49.20 47.34 48.50 0.0M
2021-07-12 48.80 49.40 48.12 48.90 0.0M
2021-07-09 48.52 48.82 47.52 48.78 0.0M
2021-07-08 50.05 50.05 47.02 48.90 0.0M
2021-07-07 49.08 51.00 48.70 51.00 0.1M
2021-07-06 49.30 49.36 47.50 48.94 0.0M
2021-07-05 48.10 49.86 47.12 49.86 0.0M
2021-07-02 47.38 48.12 46.80 47.74 0.0M
2021-07-01 48.90 49.14 46.82 46.94 0.0M
2021-06-30 49.10 49.60 46.70 48.90 0.1M
2021-06-29 47.58 49.80 46.72 48.74 0.1M
2021-06-28 46.80 47.98 45.40 47.90 0.1M
2021-06-25 43.38 47.18 43.02 46.40 0.1M
2021-06-24 43.12 43.72 41.84 43.38 0.0M
2021-06-23 43.68 43.70 42.44 42.84 0.0M
2021-06-22 42.92 43.64 41.74 43.50 0.0M
2021-06-21 42.62 42.80 41.30 42.80 0.0M
2021-06-18 43.12 44.18 42.54 42.98 0.0M
2021-06-17 42.50 43.06 41.64 43.04 0.0M
2021-06-16 43.40 43.44 42.00 42.70 0.0M
2021-06-15 44.08 44.28 42.40 43.20 0.0M
2021-06-14 42.82 44.56 42.50 44.10 0.0M
2021-06-11 42.70 42.82 42.12 42.78 0.0M
2021-06-10 43.40 43.40 41.86 42.68 0.0M
2021-06-09 43.48 43.82 42.52 43.40 0.0M
2021-06-08 44.74 44.80 42.84 43.50 0.0M
2021-06-07 46.60 46.60 43.68 44.86 0.0M
2021-06-04 44.94 46.98 43.86 46.60 0.0M
2021-06-03 44.10 44.88 43.72 44.70 0.0M
2021-06-02 45.50 45.50 44.00 44.60 0.0M
2021-06-01 45.98 46.50 45.02 45.10 0.0M
2021-05-31 45.76 46.00 45.52 45.92 0.0M
2021-05-28 46.02 46.60 45.56 45.56 0.0M
2021-05-27 46.58 46.78 45.90 45.96 0.0M
2021-05-26 46.16 46.42 45.50 46.36 0.0M
2021-05-25 46.58 46.98 45.34 46.16 0.0M
2021-05-24 45.92 47.38 45.80 46.94 0.0M
2021-05-21 44.08 46.46 43.80 45.70 0.1M
2021-05-20 42.68 44.06 42.18 44.06 0.0M
2021-05-19 42.52 42.70 41.00 42.64 0.0M
2021-05-18 42.50 43.04 42.00 42.70 0.0M
2021-05-17 42.76 43.26 41.82 42.30 0.0M
2021-05-14 42.60 43.02 40.96 42.78 0.0M
2021-05-13 41.50 43.10 40.80 41.88 0.0M
2021-05-12 43.80 45.34 41.06 41.74 0.0M
2021-05-11 43.00 43.84 40.82 42.80 0.0M
2021-05-10 45.58 45.70 42.50 42.82 0.0M
2021-05-07 44.42 45.48 43.60 45.48 0.0M
2021-05-06 45.80 46.00 43.18 43.82 0.0M
2021-05-05 43.80 46.30 43.28 45.80 0.0M
2021-05-04 46.76 46.78 42.68 43.82 0.0M
2021-05-03 47.46 47.98 46.28 46.52 0.0M
2021-04-30 47.70 48.26 46.92 47.98 0.0M
2021-04-29 49.74 49.74 47.00 47.54 0.0M
2021-04-28 50.65 51.10 49.00 49.04 0.0M
2021-04-27 50.45 50.70 49.50 50.65 0.0M
2021-04-26 48.46 50.50 48.46 50.50 0.0M
2021-04-23 48.68 49.12 47.30 48.30 0.0M
2021-04-22 45.48 48.64 45.00 48.26 0.0M
2021-04-21 45.66 47.24 44.20 46.46 0.0M
2021-04-20 46.98 47.08 44.92 45.58 0.0M
2021-04-19 49.60 49.60 46.62 47.30 0.0M
2021-04-16 49.02 49.64 48.02 49.08 0.0M
2021-04-15 49.20 49.92 48.52 49.54 0.0M
2021-04-14 49.14 50.00 48.78 49.68 0.0M
2021-04-13 48.66 49.32 48.02 49.30 0.0M
2021-04-12 50.15 50.70 48.62 48.86 0.0M
2021-04-09 51.20 51.45 49.58 50.15 0.0M
2021-04-08 50.35 51.60 50.10 51.05 0.0M
2021-04-07 53.75 53.75 49.54 49.68 0.0M
2021-04-06 53.85 55.25 52.65 53.25 0.0M
2021-04-01 49.82 53.50 49.82 52.70 0.0M
2021-03-31 48.54 51.05 48.02 50.35 0.0M
2021-03-30 48.00 48.58 47.06 48.28 0.0M
2021-03-29 48.28 49.50 47.36 48.02 0.0M
2021-03-26 46.80 48.40 45.38 48.28 0.1M
2021-03-25 53.55 54.40 44.78 46.40 0.1M
2021-03-24 51.75 52.90 50.25 51.00 0.0M
2021-03-23 52.20 52.80 51.35 51.75 0.0M
2021-03-22 50.70 52.25 50.20 52.20 0.0M
2021-03-19 52.25 52.80 48.70 50.20 0.0M
2021-03-18 53.15 53.35 52.20 52.20 0.0M
2021-03-17 54.40 54.40 52.40 53.05 0.0M
2021-03-16 55.75 55.85 53.95 54.50 0.0M
2021-03-15 53.60 56.15 53.00 55.55 0.0M
2021-03-12 55.05 55.05 53.50 53.90 0.0M
2021-03-11 51.65 55.00 51.65 54.95 0.0M
2021-03-10 52.90 53.00 51.00 51.95 0.0M
2021-03-09 49.88 53.50 48.88 53.15 0.0M
2021-03-08 49.96 50.70 48.30 49.88 0.0M
2021-03-05 49.08 50.25 48.30 50.15 0.0M
2021-03-04 51.35 51.70 46.50 49.20 0.0M
2021-03-03 52.55 53.00 51.05 51.20 0.0M
2021-03-02 53.20 55.10 52.70 53.05 0.0M
2021-03-01 54.60 56.30 52.10 53.95 0.0M
2021-02-26 51.40 54.15 50.35 53.70 0.0M
2021-02-25 54.75 55.75 51.75 51.75 0.0M
2021-02-24 53.05 55.35 53.05 54.90 0.0M
2021-02-23 54.35 55.05 50.55 53.85 0.0M
2021-02-22 57.00 57.60 53.75 54.15 0.1M
2021-02-19 57.55 59.10 56.15 57.05 0.0M
2021-02-18 59.80 60.25 56.45 57.60 0.0M
2021-02-17 62.40 62.40 59.10 60.00 0.0M
2021-02-16 61.60 62.45 60.90 62.05 0.0M
2021-02-15 59.80 62.00 59.80 60.80 0.0M
2021-02-12 60.45 61.55 59.85 60.15 0.0M
2021-02-11 60.05 61.20 59.95 61.00 0.0M
2021-02-10 60.15 60.60 59.05 59.85 0.0M
2021-02-09 62.85 63.20 59.65 60.25 0.0M
2021-02-08 62.70 63.90 61.90 62.45 0.0M
2021-02-05 62.65 62.95 61.15 62.45 0.0M
2021-02-04 61.55 63.40 61.55 62.65 0.0M
2021-02-03 63.90 64.30 61.75 61.95 0.0M
2021-02-02 62.05 63.45 61.05 63.45 0.0M
2021-02-01 60.10 63.00 59.90 62.05 0.0M
2021-01-29 59.45 60.60 58.20 58.90 0.0M
2021-01-28 59.10 60.70 55.20 59.75 0.1M
2021-01-27 65.75 65.75 59.05 59.80 0.1M
2021-01-26 66.00 66.00 64.65 65.80 0.0M
2021-01-25 67.15 68.00 65.00 65.60 0.0M
2021-01-22 67.80 67.80 66.35 67.30 0.0M
2021-01-21 66.80 67.95 66.25 67.95 0.0M
2021-01-20 64.80 67.50 63.95 66.80 0.0M
2021-01-19 63.35 64.70 62.70 64.40 0.0M
2021-01-18 61.60 63.40 61.45 63.30 0.0M
2021-01-15 64.00 64.50 60.70 62.10 0.0M
2021-01-14 64.65 66.35 63.40 64.00 0.0M
2021-01-13 64.90 65.30 59.55 64.85 0.1M
2021-01-12 67.00 67.50 65.05 66.80 0.0M
2021-01-11 68.00 68.50 65.55 67.50 0.0M
2021-01-08 68.45 71.40 65.70 67.10 0.1M
2021-01-07 63.25 67.95 62.65 67.20 0.0M
2021-01-06 57.50 64.10 57.40 62.40 0.0M
2021-01-05 57.75 57.75 56.00 57.50 0.0M
2021-01-04 56.40 58.30 55.60 58.10 0.0M