SMA Solar AG

S92G
🏛️ germany →
21.40
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
2022-12-30 66.55 67.65 66.20 66.80 0.0M
2022-12-29 65.95 67.05 65.60 66.50 0.0M
2022-12-28 67.85 67.90 65.50 65.65 0.0M
2022-12-27 67.90 69.25 67.35 67.85 0.0M
2022-12-23 69.30 69.75 67.20 68.15 0.0M
2022-12-22 69.80 70.85 69.05 69.40 0.0M
2022-12-21 67.90 70.00 67.85 69.55 0.0M
2022-12-20 67.00 69.80 66.75 67.65 0.0M
2022-12-19 65.45 70.10 65.15 67.50 0.1M
2022-12-16 68.20 68.30 64.40 65.40 0.0M
2022-12-15 67.45 68.35 66.30 68.15 0.0M
2022-12-14 65.85 68.00 65.15 67.35 0.0M
2022-12-13 67.50 67.95 64.90 65.80 0.0M
2022-12-12 68.25 68.75 66.05 67.95 0.0M
2022-12-09 67.80 68.70 66.30 68.25 0.0M
2022-12-08 65.60 68.10 65.35 68.05 0.0M
2022-12-07 65.60 66.50 63.70 65.40 0.0M
2022-12-06 64.40 66.95 64.00 65.90 0.0M
2022-12-05 65.10 65.15 63.55 64.45 0.0M
2022-12-02 65.25 65.60 62.30 64.95 0.0M
2022-12-01 63.55 65.55 63.45 64.80 0.0M
2022-11-30 58.60 63.80 58.30 63.65 0.1M
2022-11-29 60.70 60.95 57.90 58.55 0.0M
2022-11-28 59.55 60.95 59.45 60.20 0.0M
2022-11-25 60.40 60.80 59.30 60.20 0.0M
2022-11-24 59.80 60.60 59.20 60.45 0.0M
2022-11-23 58.70 60.30 58.40 59.50 0.0M
2022-11-22 56.15 59.00 55.50 58.50 0.0M
2022-11-21 59.50 59.95 55.55 56.65 0.0M
2022-11-18 57.85 59.90 57.80 59.50 0.0M
2022-11-17 56.25 58.20 55.55 57.90 0.0M
2022-11-16 55.65 57.30 55.55 56.70 0.0M
2022-11-15 55.45 56.45 54.35 55.20 0.0M
2022-11-14 54.75 56.30 54.75 54.90 0.0M
2022-11-11 56.35 58.05 54.85 55.30 0.0M
2022-11-10 55.40 56.60 51.00 55.40 0.1M
2022-11-09 55.65 56.85 55.30 55.50 0.0M
2022-11-08 54.70 56.70 54.40 55.95 0.1M
2022-11-07 51.35 54.45 50.75 54.45 0.0M
2022-11-04 50.00 51.50 49.72 51.00 0.0M
2022-11-03 49.16 50.25 47.92 49.46 0.0M
2022-11-02 50.90 51.15 48.76 48.76 0.0M
2022-11-01 49.48 51.30 49.48 50.85 0.0M
2022-10-31 51.20 51.95 48.02 49.22 0.0M
2022-10-28 48.02 51.85 48.02 51.15 0.1M
2022-10-27 42.72 48.80 41.82 48.50 0.1M
2022-10-26 40.80 42.92 40.34 42.72 0.0M
2022-10-25 40.38 41.00 39.16 40.78 0.0M
2022-10-24 40.48 40.98 38.60 40.00 0.0M
2022-10-21 40.52 41.32 38.88 40.88 0.0M
2022-10-20 40.78 41.04 39.18 40.36 0.0M
2022-10-19 41.88 42.00 39.86 40.80 0.0M
2022-10-18 41.00 41.90 40.40 41.62 0.0M
2022-10-17 40.34 40.92 39.36 40.34 0.0M
2022-10-14 40.96 41.48 39.74 40.12 0.0M
2022-10-13 40.80 41.04 38.42 40.66 0.0M
2022-10-12 41.40 42.40 40.56 40.90 0.0M
2022-10-11 41.64 42.18 41.10 41.68 0.0M
2022-10-10 42.44 43.16 41.50 41.96 0.0M
2022-10-07 45.12 45.40 42.42 42.98 0.0M
2022-10-06 46.52 46.86 44.16 45.48 0.0M
2022-10-05 48.98 49.20 45.18 46.40 0.0M
2022-10-04 47.80 49.66 47.36 49.14 0.0M
2022-10-03 46.90 47.52 45.94 47.14 0.0M
2022-09-30 47.44 48.20 46.12 47.20 0.0M
2022-09-29 49.74 50.45 47.16 47.32 0.0M
2022-09-28 49.66 50.25 47.64 50.25 0.0M
2022-09-27 49.44 51.30 49.30 49.48 0.0M
2022-09-26 47.50 49.44 46.84 49.12 0.0M
2022-09-23 50.50 50.65 47.02 47.72 0.0M
2022-09-22 52.60 52.65 50.25 51.05 0.0M
2022-09-21 51.50 53.80 51.05 52.80 0.0M
2022-09-20 52.75 53.70 51.05 51.65 0.0M
2022-09-19 52.45 53.20 51.55 53.15 0.0M
2022-09-16 52.90 53.20 50.90 52.15 0.0M
2022-09-15 54.20 54.95 53.30 53.65 0.0M
2022-09-14 52.45 54.90 51.85 54.15 0.0M
2022-09-13 52.75 54.80 52.40 52.55 0.0M
2022-09-12 55.15 55.25 51.95 52.70 0.0M
2022-09-09 54.20 55.45 53.90 55.10 0.0M
2022-09-08 52.00 54.15 51.65 54.15 0.0M
2022-09-07 49.62 51.75 49.06 51.55 0.0M
2022-09-06 49.72 50.45 49.12 49.54 0.0M
2022-09-05 49.76 50.15 49.34 49.36 0.0M
2022-09-02 49.34 51.00 49.10 49.62 0.0M
2022-09-01 50.25 50.25 48.56 49.50 0.0M
2022-08-31 51.90 51.95 50.05 50.60 0.0M
2022-08-30 50.40 52.95 50.20 51.65 0.1M
2022-08-29 50.60 51.50 49.70 51.10 0.0M
2022-08-26 52.60 52.85 49.68 50.15 0.0M
2022-08-25 51.10 53.40 51.00 52.90 0.1M
2022-08-24 51.50 52.00 49.42 50.80 0.0M
2022-08-23 51.65 52.05 50.25 51.65 0.0M
2022-08-22 53.55 53.55 51.10 51.95 0.0M
2022-08-19 55.85 55.85 52.80 53.60 0.0M
2022-08-18 54.95 56.35 54.55 56.20 0.0M
2022-08-17 58.20 58.30 53.30 55.40 0.1M
2022-08-16 58.80 60.45 56.35 58.35 0.1M
2022-08-15 59.45 60.70 56.65 59.50 0.1M
2022-08-12 58.00 60.90 56.65 59.20 0.1M
2022-08-11 53.85 58.55 52.05 57.25 0.1M
2022-08-10 52.85 55.00 50.90 54.00 0.0M
2022-08-09 52.85 53.55 52.40 52.80 0.0M
2022-08-08 53.25 54.30 52.85 53.20 0.0M
2022-08-05 51.90 53.25 51.75 52.40 0.0M
2022-08-04 50.75 52.20 50.75 51.75 0.0M
2022-08-03 51.60 51.80 50.00 50.85 0.0M
2022-08-02 52.05 52.15 48.02 51.35 0.0M
2022-08-01 52.70 53.45 52.05 52.15 0.0M
2022-07-29 52.80 54.10 52.30 52.90 0.0M
2022-07-28 51.10 54.95 51.00 52.45 0.1M
2022-07-27 48.32 51.00 48.08 50.60 0.0M
2022-07-26 47.68 50.35 47.32 47.98 0.1M
2022-07-25 46.60 47.90 46.52 47.48 0.0M
2022-07-22 46.20 47.90 45.80 46.30 0.0M
2022-07-21 45.72 46.58 45.30 45.88 0.0M
2022-07-20 44.56 45.64 44.40 45.02 0.0M
2022-07-19 43.50 44.90 43.14 44.60 0.0M
2022-07-18 42.32 44.00 41.92 43.42 0.0M
2022-07-15 42.74 42.84 40.68 41.56 0.0M
2022-07-14 44.10 44.44 42.04 43.22 0.0M
2022-07-13 44.56 45.20 42.84 44.00 0.0M
2022-07-12 45.80 45.80 44.40 44.62 0.0M
2022-07-11 43.80 47.16 42.84 45.88 0.0M
2022-07-08 43.60 44.50 43.34 43.80 0.0M
2022-07-07 41.74 43.98 41.72 43.60 0.0M
2022-07-06 41.28 42.14 40.56 41.80 0.0M
2022-07-05 40.98 42.30 40.16 40.80 0.0M
2022-07-04 40.22 41.30 39.32 40.84 0.0M
2022-07-01 38.38 40.30 38.00 40.30 0.0M
2022-06-30 38.24 39.20 37.52 39.20 0.0M
2022-06-29 41.52 41.78 38.32 38.78 0.0M
2022-06-28 41.40 43.18 41.40 41.50 0.0M
2022-06-27 41.64 43.40 41.30 41.64 0.0M
2022-06-24 41.44 42.28 40.26 41.70 0.0M
2022-06-23 42.58 42.58 40.16 40.86 0.0M
2022-06-22 44.78 44.78 41.12 42.54 0.0M
2022-06-21 44.00 45.48 43.26 45.40 0.0M
2022-06-20 42.50 44.62 42.50 44.34 0.0M
2022-06-17 41.26 42.90 40.90 42.58 0.0M
2022-06-16 41.40 42.58 40.50 40.90 0.0M
2022-06-15 39.90 42.80 39.66 41.80 0.0M
2022-06-14 41.82 42.20 39.28 40.38 0.0M
2022-06-13 43.80 43.80 41.02 42.08 0.0M
2022-06-10 44.38 45.62 44.06 44.12 0.0M
2022-06-09 46.34 46.92 44.58 44.72 0.0M
2022-06-08 46.12 47.16 46.04 46.54 0.0M
2022-06-07 46.00 46.50 45.46 46.32 0.0M
2022-06-06 44.86 46.70 44.54 45.72 0.0M
2022-06-03 44.28 44.94 44.14 44.30 0.0M
2022-06-02 43.70 44.96 42.14 44.70 0.1M
2022-06-01 44.70 44.72 43.40 43.88 0.0M
2022-05-31 45.12 45.30 42.72 44.30 0.0M
2022-05-30 46.68 47.16 45.20 45.32 0.0M
2022-05-27 45.52 47.38 45.52 46.74 0.0M
2022-05-26 44.06 46.30 43.70 46.00 0.0M
2022-05-25 44.92 45.10 43.52 43.84 0.0M
2022-05-24 43.62 45.30 43.16 44.06 0.0M
2022-05-23 43.66 44.76 43.00 43.96 0.0M
2022-05-20 43.98 45.00 42.04 43.20 0.0M
2022-05-19 43.62 44.30 42.36 43.62 0.0M
2022-05-18 44.26 45.46 43.40 43.42 0.0M
2022-05-17 43.20 46.24 43.20 44.34 0.0M
2022-05-16 43.80 44.70 42.54 42.54 0.0M
2022-05-13 40.54 45.00 40.54 43.58 0.1M
2022-05-12 38.20 41.72 37.98 39.66 0.0M
2022-05-11 38.82 40.36 35.04 38.40 0.1M
2022-05-10 36.62 40.86 35.84 38.80 0.0M
2022-05-09 42.62 42.98 35.84 36.62 0.1M
2022-05-06 43.42 44.94 43.10 44.84 0.0M
2022-05-05 47.48 48.22 43.04 43.04 0.1M
2022-05-04 46.30 47.76 46.14 47.20 0.0M
2022-05-03 44.98 46.84 44.98 46.66 0.1M
2022-05-02 42.94 45.14 42.76 44.26 0.1M
2022-04-29 41.96 43.90 41.18 42.68 0.0M
2022-04-28 42.18 42.50 40.40 41.84 0.0M
2022-04-27 37.60 42.24 37.60 41.88 0.0M
2022-04-26 39.44 39.62 37.52 37.52 0.0M
2022-04-25 40.02 40.34 38.12 39.32 0.0M
2022-04-22 41.02 41.52 39.68 40.48 0.0M
2022-04-21 43.22 43.70 40.80 41.08 0.0M
2022-04-20 42.24 43.98 41.94 42.68 0.0M
2022-04-19 41.40 42.38 40.52 41.76 0.0M
2022-04-14 41.98 42.58 41.06 41.14 0.0M
2022-04-13 41.68 41.80 40.02 41.80 0.0M
2022-04-12 42.54 42.74 39.62 41.06 0.0M
2022-04-11 43.28 43.70 42.12 42.68 0.0M
2022-04-08 44.28 44.28 42.64 43.10 0.0M
2022-04-07 44.48 45.60 43.02 44.44 0.1M
2022-04-06 43.00 44.50 42.62 44.50 0.1M
2022-04-05 40.50 43.38 40.20 42.30 0.1M
2022-04-04 40.28 40.68 39.62 40.38 0.1M
2022-04-01 37.78 40.24 37.24 39.56 0.1M
2022-03-31 36.80 38.98 36.02 37.80 0.1M
2022-03-30 36.28 37.18 35.60 37.08 0.0M
2022-03-29 37.18 37.62 35.84 36.30 0.1M
2022-03-28 37.54 37.54 36.66 36.80 0.0M
2022-03-25 37.26 38.00 36.64 37.38 0.0M
2022-03-24 37.36 37.80 36.74 37.24 0.0M
2022-03-23 38.24 38.30 36.74 37.16 0.0M
2022-03-22 37.48 38.92 37.40 38.20 0.0M
2022-03-21 38.32 38.50 37.00 37.50 0.0M
2022-03-18 37.46 38.86 37.40 38.38 0.0M
2022-03-17 38.00 39.40 37.48 37.82 0.0M
2022-03-16 37.60 38.76 36.54 38.00 0.1M
2022-03-15 37.36 37.50 35.70 36.82 0.0M
2022-03-14 40.98 41.78 37.24 37.62 0.1M
2022-03-11 38.40 41.40 38.40 40.02 0.1M
2022-03-10 40.00 41.14 37.84 38.12 0.1M
2022-03-09 42.18 44.36 37.22 39.60 0.3M
2022-03-08 35.86 42.00 35.60 42.00 0.3M
2022-03-07 30.60 35.88 30.30 35.86 0.2M
2022-03-04 30.00 32.38 29.50 30.24 0.1M
2022-03-03 29.00 32.20 28.74 30.42 0.1M
2022-03-02 29.70 30.78 26.90 29.02 0.2M
2022-03-01 36.04 38.14 29.52 29.80 0.2M
2022-02-28 29.50 36.34 29.50 35.74 0.2M
2022-02-25 30.40 30.70 28.20 29.90 0.1M
2022-02-24 26.50 29.80 25.12 29.40 0.1M
2022-02-23 27.44 28.30 26.70 26.84 0.0M
2022-02-22 26.42 28.76 26.20 27.56 0.0M
2022-02-21 29.50 30.12 25.70 26.52 0.1M
2022-02-18 30.00 30.40 28.96 29.26 0.0M
2022-02-17 31.12 31.70 29.46 29.84 0.0M
2022-02-16 31.80 32.12 30.58 31.28 0.0M
2022-02-15 29.78 31.74 29.60 31.72 0.0M
2022-02-14 29.74 29.88 28.30 29.66 0.0M
2022-02-11 30.26 30.92 29.76 30.12 0.0M
2022-02-10 31.54 31.56 30.10 30.36 0.0M
2022-02-09 30.24 31.44 30.20 31.30 0.0M
2022-02-08 29.90 30.20 29.18 29.88 0.0M
2022-02-07 30.86 30.98 29.42 29.98 0.0M
2022-02-04 30.30 30.66 29.86 30.52 0.0M
2022-02-03 31.34 31.34 30.12 30.28 0.0M
2022-02-02 31.98 32.30 31.02 31.44 0.0M
2022-02-01 31.38 31.88 30.92 31.64 0.0M
2022-01-31 30.50 31.70 30.24 31.60 0.0M
2022-01-28 31.46 31.46 30.12 30.80 0.0M
2022-01-27 30.72 32.26 30.72 31.18 0.0M
2022-01-26 30.94 32.34 30.54 31.40 0.0M
2022-01-25 31.02 31.18 29.66 30.42 0.0M
2022-01-24 32.54 32.54 29.62 31.32 0.1M
2022-01-21 32.82 33.12 31.78 32.36 0.0M
2022-01-20 32.90 33.54 32.42 32.88 0.0M
2022-01-19 32.34 33.76 31.64 32.74 0.0M
2022-01-18 33.80 34.00 32.26 32.50 0.0M
2022-01-17 34.08 34.20 33.08 33.60 0.0M
2022-01-14 32.88 34.14 32.30 34.00 0.1M
2022-01-13 32.20 34.24 32.12 33.06 0.2M
2022-01-12 36.68 36.84 32.92 33.46 0.1M
2022-01-11 36.02 37.12 35.46 36.98 0.0M
2022-01-10 36.38 36.48 34.82 35.76 0.0M
2022-01-07 36.68 36.70 35.40 36.16 0.0M
2022-01-06 37.28 37.34 35.78 36.26 0.0M
2022-01-05 38.00 38.36 37.08 37.24 0.0M
2022-01-04 38.42 39.38 37.52 38.42 0.0M
2022-01-03 37.70 38.82 37.52 38.62 0.0M