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
2023-12-29 58.75 60.35 58.75 60.30 0.0M
2023-12-28 59.30 60.50 58.55 58.75 0.0M
2023-12-27 58.30 60.50 57.85 59.50 0.0M
2023-12-22 58.25 58.30 57.20 58.15 0.0M
2023-12-21 55.60 58.50 55.30 58.45 0.0M
2023-12-20 53.95 57.00 53.80 55.35 0.0M
2023-12-19 54.90 55.55 53.30 53.85 0.0M
2023-12-18 58.15 59.75 51.95 55.20 0.1M
2023-12-15 57.15 58.75 56.00 57.45 0.0M
2023-12-14 52.95 58.20 52.50 57.05 0.1M
2023-12-13 57.50 58.00 51.25 52.90 0.1M
2023-12-12 60.35 60.35 56.65 57.55 0.0M
2023-12-11 61.00 61.05 58.90 60.30 0.0M
2023-12-08 61.90 62.80 60.45 60.90 0.0M
2023-12-07 61.95 62.00 60.05 61.55 0.0M
2023-12-06 61.85 62.85 60.80 61.50 0.0M
2023-12-05 59.40 61.70 58.80 61.70 0.0M
2023-12-04 57.50 59.95 56.90 59.35 0.0M
2023-12-01 55.70 57.80 55.10 57.20 0.0M
2023-11-30 55.15 55.80 54.20 55.55 0.0M
2023-11-29 53.45 55.85 53.45 55.65 0.0M
2023-11-28 54.30 54.30 52.40 53.10 0.0M
2023-11-27 57.90 58.05 53.85 54.30 0.0M
2023-11-24 57.65 58.10 56.55 57.85 0.0M
2023-11-23 58.40 58.75 56.65 57.70 0.0M
2023-11-22 54.95 58.40 54.65 58.40 0.0M
2023-11-21 55.00 56.55 54.05 55.00 0.0M
2023-11-20 55.05 55.45 54.55 55.30 0.0M
2023-11-17 56.75 57.25 55.05 55.30 0.0M
2023-11-16 57.75 57.80 55.80 57.15 0.0M
2023-11-15 56.75 58.60 56.00 57.75 0.0M
2023-11-14 53.20 56.90 52.25 56.70 0.1M
2023-11-13 53.60 54.90 53.10 53.65 0.0M
2023-11-10 53.10 56.80 52.45 53.75 0.1M
2023-11-09 56.00 56.00 49.22 52.95 0.3M
2023-11-08 52.30 56.20 52.15 56.20 0.0M
2023-11-07 54.20 54.30 51.65 52.05 0.0M
2023-11-06 54.50 55.70 53.95 54.25 0.0M
2023-11-03 54.30 56.00 54.00 54.60 0.0M
2023-11-02 53.55 56.25 52.30 54.10 0.1M
2023-11-01 57.75 58.55 53.65 53.65 0.0M
2023-10-31 57.45 58.30 56.15 57.25 0.0M
2023-10-30 56.25 57.80 56.25 57.45 0.0M
2023-10-27 55.90 57.75 55.50 56.30 0.0M
2023-10-26 57.65 58.50 56.50 58.30 0.0M
2023-10-25 59.15 59.30 57.25 57.30 0.0M
2023-10-24 59.10 59.95 57.60 59.15 0.0M
2023-10-23 58.45 60.45 57.45 58.45 0.0M
2023-10-20 62.50 62.50 53.40 58.25 0.2M
2023-10-19 65.25 66.85 65.05 65.45 0.0M
2023-10-18 66.45 66.45 64.90 65.30 0.0M
2023-10-17 64.85 66.55 64.20 66.45 0.0M
2023-10-16 63.35 65.25 63.35 65.25 0.0M
2023-10-13 63.55 64.15 62.35 63.35 0.0M
2023-10-12 66.40 67.30 63.55 64.00 0.0M
2023-10-11 65.40 66.25 64.85 65.80 0.0M
2023-10-10 63.25 65.60 62.55 65.60 0.0M
2023-10-09 60.65 63.15 60.60 62.90 0.0M
2023-10-06 59.80 62.50 57.65 61.40 0.0M
2023-10-05 66.95 66.95 59.90 60.45 0.1M
2023-10-04 54.65 67.60 53.60 66.00 0.1M
2023-10-03 57.80 58.05 54.65 55.05 0.0M
2023-10-02 62.00 63.00 57.80 58.10 0.0M
2023-09-29 62.20 63.05 61.10 61.95 0.0M
2023-09-28 60.65 63.10 59.80 62.35 0.0M
2023-09-27 59.65 61.25 59.55 60.40 0.0M
2023-09-26 63.05 63.05 59.35 59.35 0.0M
2023-09-25 61.70 63.10 61.55 63.10 0.0M
2023-09-22 62.15 62.70 61.30 61.50 0.0M
2023-09-21 62.50 63.60 61.30 61.30 0.0M
2023-09-20 62.45 64.75 62.40 63.15 0.0M
2023-09-19 62.65 63.90 61.30 62.40 0.0M
2023-09-18 66.35 67.30 62.80 63.30 0.0M
2023-09-15 69.00 69.50 66.35 66.50 0.0M
2023-09-14 67.65 68.95 66.70 68.80 0.0M
2023-09-13 66.50 68.15 66.05 67.35 0.0M
2023-09-12 67.35 67.95 66.25 67.10 0.0M
2023-09-11 68.25 69.05 66.85 67.40 0.0M
2023-09-08 69.40 70.05 67.60 68.35 0.0M
2023-09-07 68.90 71.35 67.90 68.85 0.0M
2023-09-06 71.05 71.85 69.05 69.05 0.0M
2023-09-05 73.05 73.60 70.95 71.55 0.0M
2023-09-04 74.00 74.85 73.05 73.30 0.0M
2023-09-01 74.10 75.20 73.30 73.80 0.0M
2023-08-31 74.30 75.35 74.05 74.20 0.0M
2023-08-30 75.85 76.90 74.10 74.20 0.0M
2023-08-29 73.70 76.45 73.70 76.45 0.0M
2023-08-28 73.60 74.75 73.55 73.95 0.0M
2023-08-25 73.65 75.25 73.45 73.85 0.0M
2023-08-24 73.25 75.30 73.05 73.40 0.0M
2023-08-23 74.10 74.25 72.50 73.35 0.0M
2023-08-22 73.75 75.15 73.25 74.10 0.0M
2023-08-21 73.40 73.90 72.40 72.95 0.0M
2023-08-18 72.95 73.90 72.15 73.35 0.0M
2023-08-17 75.70 75.70 72.65 72.80 0.0M
2023-08-16 75.35 75.95 74.35 75.95 0.0M
2023-08-15 77.95 79.50 73.80 74.80 0.0M
2023-08-14 76.95 78.30 74.90 77.90 0.0M
2023-08-11 76.70 78.15 74.85 77.40 0.0M
2023-08-10 89.85 89.85 68.70 76.10 0.3M
2023-08-09 84.15 85.65 82.05 84.10 0.0M
2023-08-08 84.85 84.85 82.85 83.60 0.0M
2023-08-07 86.30 87.50 83.80 84.55 0.0M
2023-08-04 85.40 87.15 83.55 85.70 0.0M
2023-08-03 83.60 85.25 82.75 84.95 0.0M
2023-08-02 87.35 87.35 82.05 83.65 0.1M
2023-08-01 86.25 88.40 86.00 88.05 0.0M
2023-07-31 86.05 87.30 85.30 86.30 0.0M
2023-07-28 87.35 88.25 85.50 86.10 0.0M
2023-07-27 89.25 90.00 86.80 87.55 0.0M
2023-07-26 91.25 91.25 87.60 89.70 0.0M
2023-07-25 88.15 91.45 86.75 91.35 0.0M
2023-07-24 89.95 90.00 86.30 88.00 0.0M
2023-07-21 87.50 90.50 87.50 90.00 0.0M
2023-07-20 89.60 89.85 87.05 87.85 0.0M
2023-07-19 91.75 91.85 89.25 90.00 0.0M
2023-07-18 90.45 92.35 89.55 90.95 0.0M
2023-07-17 89.10 91.80 87.55 90.65 0.0M
2023-07-14 90.60 90.85 87.60 89.20 0.0M
2023-07-13 91.15 93.20 89.25 91.15 0.1M
2023-07-12 94.90 95.80 91.45 93.30 0.0M
2023-07-11 95.85 96.95 93.75 94.90 0.0M
2023-07-10 97.50 98.00 94.40 95.60 0.0M
2023-07-07 102.90 103.00 94.35 98.25 0.1M
2023-07-06 107.90 108.80 102.20 104.00 0.0M
2023-07-05 109.60 109.90 107.20 107.90 0.0M
2023-07-04 107.50 110.40 107.00 110.40 0.0M
2023-07-03 111.40 112.10 106.00 107.60 0.0M
2023-06-30 105.90 112.20 105.10 111.50 0.1M
2023-06-29 105.90 106.90 103.80 105.90 0.0M
2023-06-28 102.70 105.90 102.30 105.50 0.0M
2023-06-27 102.60 104.20 102.20 102.20 0.0M
2023-06-26 100.70 103.90 100.70 102.80 0.1M
2023-06-23 86.95 104.70 83.25 100.00 0.1M
2023-06-22 84.40 87.90 83.65 87.90 0.0M
2023-06-21 84.05 85.70 82.80 84.35 0.0M
2023-06-20 87.55 87.85 83.25 84.10 0.0M
2023-06-19 89.50 90.05 87.05 88.20 0.0M
2023-06-16 87.55 90.60 86.60 89.15 0.0M
2023-06-15 86.15 87.85 84.80 87.20 0.0M
2023-06-14 87.50 87.60 85.10 85.95 0.0M
2023-06-13 87.65 88.65 85.65 87.40 0.0M
2023-06-12 86.10 87.85 85.75 87.15 0.0M
2023-06-09 86.45 88.10 85.15 87.45 0.0M
2023-06-08 83.20 86.65 82.05 86.45 0.0M
2023-06-07 86.55 87.30 83.30 83.30 0.1M
2023-06-06 92.55 92.75 86.10 87.00 0.1M
2023-06-05 96.65 96.65 90.35 92.30 0.0M
2023-06-02 101.90 102.50 95.10 96.75 0.0M
2023-06-01 100.40 102.10 100.00 101.00 0.0M
2023-05-31 99.35 102.00 97.55 100.30 0.0M
2023-05-30 100.70 101.90 99.05 99.55 0.0M
2023-05-29 103.90 103.90 100.60 101.10 0.0M
2023-05-26 100.40 103.60 99.70 101.90 0.0M
2023-05-25 101.00 102.00 99.40 99.80 0.0M
2023-05-24 101.50 102.70 99.55 100.50 0.0M
2023-05-23 100.60 103.50 99.05 101.70 0.0M
2023-05-22 105.30 105.30 98.85 101.00 0.0M
2023-05-19 103.80 105.60 102.00 105.20 0.0M
2023-05-18 103.60 104.00 102.30 103.30 0.0M
2023-05-17 104.10 104.90 101.40 104.00 0.0M
2023-05-16 101.30 104.90 100.70 103.80 0.0M
2023-05-15 100.00 104.40 99.90 102.00 0.0M
2023-05-12 101.30 102.10 96.65 99.95 0.1M
2023-05-11 110.00 111.50 99.30 102.00 0.1M
2023-05-10 106.50 110.00 105.20 110.00 0.0M
2023-05-09 106.70 107.40 103.40 106.90 0.0M
2023-05-08 106.90 109.10 103.80 107.30 0.0M
2023-05-05 102.50 106.70 101.60 106.50 0.0M
2023-05-04 97.30 101.50 96.05 101.50 0.0M
2023-05-03 98.20 99.50 96.30 97.70 0.0M
2023-05-02 97.20 99.55 97.20 98.10 0.0M
2023-04-28 101.50 101.50 96.60 97.20 0.0M
2023-04-27 100.20 102.30 98.20 102.30 0.0M
2023-04-26 105.10 108.90 99.00 100.00 0.1M
2023-04-25 107.50 108.50 100.50 106.30 0.0M
2023-04-24 105.40 108.80 105.10 108.00 0.0M
2023-04-21 103.80 106.70 103.70 105.40 0.0M
2023-04-20 104.10 104.90 101.60 103.80 0.0M
2023-04-19 104.40 105.20 102.60 104.10 0.0M
2023-04-18 102.90 104.90 101.80 104.50 0.0M
2023-04-17 102.80 105.40 102.40 103.30 0.0M
2023-04-14 101.90 103.80 100.10 102.90 0.0M
2023-04-13 97.30 102.50 96.50 102.00 0.0M
2023-04-12 96.00 97.75 95.10 96.75 0.0M
2023-04-11 97.25 98.50 92.55 95.75 0.0M
2023-04-06 93.20 98.25 93.05 97.45 0.0M
2023-04-05 96.30 97.50 91.55 93.95 0.0M
2023-04-04 97.10 98.90 95.65 96.35 0.0M
2023-04-03 98.30 100.50 95.15 97.10 0.1M
2023-03-31 95.60 99.65 90.85 97.55 0.1M
2023-03-30 82.95 97.45 82.60 95.50 0.2M
2023-03-29 78.25 83.00 76.05 83.00 0.1M
2023-03-28 75.95 77.80 75.50 77.80 0.0M
2023-03-27 76.45 77.20 75.30 75.90 0.0M
2023-03-24 76.95 78.10 73.85 75.45 0.0M
2023-03-23 74.30 78.15 74.30 76.95 0.0M
2023-03-22 74.55 75.90 72.90 74.20 0.0M
2023-03-21 72.80 75.90 72.50 74.55 0.0M
2023-03-20 73.20 73.20 68.55 72.25 0.1M
2023-03-17 81.35 82.10 71.65 74.50 0.1M
2023-03-16 79.25 81.40 77.60 81.15 0.0M
2023-03-15 82.35 83.00 77.10 79.20 0.0M
2023-03-14 78.55 83.25 78.20 82.50 0.0M
2023-03-13 80.95 82.80 74.75 78.35 0.0M
2023-03-10 76.50 81.95 76.35 79.80 0.1M
2023-03-09 74.95 79.80 74.15 77.30 0.1M
2023-03-08 71.50 72.50 68.75 72.05 0.0M
2023-03-07 72.10 72.95 71.00 71.05 0.0M
2023-03-06 70.85 72.45 70.25 71.70 0.0M
2023-03-03 72.60 73.05 70.55 71.50 0.0M
2023-03-02 76.60 76.85 70.55 73.20 0.0M
2023-03-01 73.60 77.80 73.05 76.50 0.0M
2023-02-28 73.05 74.10 72.30 73.70 0.0M
2023-02-27 72.70 73.85 72.05 73.00 0.0M
2023-02-24 76.00 76.30 72.55 73.00 0.0M
2023-02-23 75.70 77.10 75.55 76.00 0.0M
2023-02-22 74.75 75.90 74.30 75.30 0.0M
2023-02-21 75.30 76.45 74.20 75.30 0.0M
2023-02-20 78.95 78.95 70.20 75.15 0.1M
2023-02-17 79.60 79.60 76.70 78.75 0.0M
2023-02-16 78.70 80.55 78.65 79.90 0.0M
2023-02-15 77.10 78.60 77.10 78.35 0.0M
2023-02-14 77.55 78.35 76.60 77.90 0.0M
2023-02-13 77.85 78.20 76.10 77.75 0.0M
2023-02-10 82.70 82.75 76.05 78.25 0.1M
2023-02-09 83.95 84.65 82.05 83.10 0.0M
2023-02-08 79.75 84.45 79.05 83.50 0.1M
2023-02-07 78.30 79.70 76.95 79.40 0.0M
2023-02-06 77.00 78.45 76.30 78.40 0.0M
2023-02-03 78.55 79.00 76.45 77.05 0.0M
2023-02-02 79.10 79.50 77.80 78.70 0.0M
2023-02-01 77.05 79.30 77.00 79.25 0.0M
2023-01-31 75.50 77.80 75.20 76.95 0.0M
2023-01-30 76.70 77.00 74.95 75.55 0.0M
2023-01-27 77.05 78.60 76.55 78.05 0.0M
2023-01-26 76.65 77.95 75.55 77.00 0.0M
2023-01-25 76.75 76.80 74.85 76.35 0.0M
2023-01-24 77.75 78.75 76.55 77.05 0.0M
2023-01-23 77.30 78.90 76.35 77.70 0.0M
2023-01-20 77.60 78.45 76.35 77.50 0.0M
2023-01-19 78.15 79.95 77.55 78.35 0.0M
2023-01-18 79.90 80.00 77.55 77.55 0.0M
2023-01-17 77.90 79.80 74.65 79.80 0.0M
2023-01-16 78.60 78.80 76.25 78.00 0.0M
2023-01-13 78.65 79.35 76.80 78.40 0.0M
2023-01-12 78.15 78.95 74.05 78.50 0.1M
2023-01-11 70.00 79.25 70.00 78.00 0.1M
2023-01-10 68.05 69.35 67.30 68.95 0.0M
2023-01-09 65.40 68.85 65.00 68.50 0.0M
2023-01-06 63.00 65.60 62.70 64.95 0.0M
2023-01-05 62.95 63.85 61.50 63.20 0.0M
2023-01-04 63.95 64.90 62.95 62.95 0.0M
2023-01-03 63.25 65.75 62.95 63.60 0.0M
2023-01-02 66.55 67.50 62.20 63.30 0.0M