SM Energy

SM
🏛️ germany →
21.00
Last Update: 2025-10-01
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 26.88 26.88 26.88 26.88 0.0M
2021-12-29 26.68 26.68 26.68 26.68 0.0M
2021-12-28 27.18 27.18 27.18 27.18 0.0M
2021-12-27 25.69 25.69 25.69 25.69 0.0M
2021-12-23 25.26 25.26 25.26 25.26 0.0M
2021-12-22 25.36 25.36 25.36 25.36 0.0M
2021-12-21 23.82 23.82 23.82 23.82 0.0M
2021-12-20 22.81 23.51 22.81 23.51 0.0M
2021-12-17 24.02 24.58 24.02 24.58 0.0M
2021-12-16 25.92 25.92 25.92 25.92 0.0M
2021-12-15 25.54 25.99 25.54 25.99 0.0M
2021-12-14 26.56 26.56 26.56 26.56 0.0M
2021-12-13 28.67 29.12 28.67 29.12 0.0M
2021-12-10 27.49 27.58 27.49 27.58 0.0M
2021-12-09 27.82 27.82 27.82 27.82 0.0M
2021-12-08 27.60 27.60 27.60 27.60 0.0M
2021-12-07 25.96 25.96 25.96 25.96 0.0M
2021-12-06 25.05 25.05 25.05 25.05 0.0M
2021-12-03 24.98 25.93 24.98 25.93 0.0M
2021-12-02 24.48 24.48 23.13 23.13 0.0M
2021-12-01 25.80 26.07 25.80 26.07 0.0M
2021-11-30 25.83 25.83 25.35 25.35 0.0M
2021-11-29 26.00 26.70 26.00 26.70 0.0M
2021-11-26 26.97 26.97 26.42 26.42 0.0M
2021-11-25 29.33 29.66 29.33 29.66 0.0M
2021-11-24 28.13 28.13 28.12 28.12 0.0M
2021-11-23 26.49 28.38 26.49 28.38 0.0M
2021-11-22 26.98 27.20 26.33 27.20 0.0M
2021-11-19 28.86 28.86 28.86 28.86 0.0M
2021-11-18 28.33 29.24 28.30 29.24 0.0M
2021-11-17 29.94 29.99 29.35 29.35 0.0M
2021-11-16 30.32 30.42 30.32 30.32 0.0M
2021-11-15 29.68 29.80 29.68 29.80 0.0M
2021-11-12 30.12 30.73 29.89 29.89 0.0M
2021-11-11 29.40 30.23 29.40 30.23 0.0M
2021-11-10 31.87 31.87 29.38 29.38 0.0M
2021-11-09 32.14 32.25 32.14 32.20 0.0M
2021-11-08 31.89 32.48 31.89 32.48 0.0M
2021-11-05 30.38 30.81 30.38 30.81 0.0M
2021-11-04 30.20 31.70 30.20 31.70 0.0M
2021-11-03 30.87 30.87 30.68 30.76 0.0M
2021-11-02 31.22 31.27 31.22 31.27 0.0M
2021-11-01 29.23 32.06 29.23 31.50 0.0M
2021-10-29 28.03 30.30 28.03 30.30 0.0M
2021-10-28 27.43 27.43 27.43 27.43 0.0M
2021-10-27 28.49 28.49 28.49 28.49 0.0M
2021-10-26 27.74 28.99 27.74 28.99 0.0M
2021-10-25 26.18 26.18 26.18 26.18 0.0M
2021-10-22 25.10 25.85 25.10 25.85 0.0M
2021-10-21 26.07 26.07 26.01 26.01 0.0M
2021-10-20 25.85 25.85 25.85 25.85 0.0M
2021-10-19 25.58 25.58 25.58 25.58 0.0M
2021-10-18 24.99 24.99 24.99 24.99 0.0M
2021-10-15 25.10 25.10 25.10 25.10 0.0M
2021-10-14 24.79 25.50 24.79 25.50 0.0M
2021-10-13 24.90 24.90 24.81 24.81 0.0M
2021-10-12 26.16 26.46 26.16 26.46 0.0M
2021-10-11 26.25 27.01 26.25 27.01 0.0M
2021-10-08 26.39 26.64 26.39 26.64 0.0M
2021-10-07 24.14 24.51 24.14 24.51 0.0M
2021-10-06 25.17 25.17 24.99 24.99 0.0M
2021-10-05 24.73 25.93 24.73 25.93 0.0M
2021-10-04 23.59 24.35 23.59 24.35 0.0M
2021-10-01 22.45 22.98 22.45 22.98 0.0M
2021-09-30 22.50 22.50 22.11 22.11 0.0M
2021-09-29 21.37 22.16 21.37 22.16 0.0M
2021-09-28 22.48 22.48 22.48 22.48 0.0M
2021-09-27 20.51 20.51 20.51 20.51 0.0M
2021-09-24 20.09 20.73 20.09 20.73 0.0M
2021-09-23 19.26 19.26 19.26 19.26 0.0M
2021-09-22 18.27 18.27 18.27 18.27 0.0M
2021-09-21 18.18 18.20 18.18 18.20 0.0M
2021-09-20 18.67 18.67 18.67 18.67 0.0M
2021-09-17 18.90 18.90 18.90 18.90 0.0M
2021-09-16 19.30 19.87 19.16 19.16 0.0M
2021-09-15 17.16 18.04 17.16 18.04 0.0M
2021-09-14 17.39 18.04 17.39 18.04 0.0M
2021-09-13 16.74 17.17 16.74 17.17 0.0M
2021-09-10 16.68 16.68 16.68 16.68 0.0M
2021-09-09 16.31 16.94 16.23 16.94 0.0M
2021-09-08 16.40 16.91 16.40 16.91 0.0M
2021-09-07 16.34 16.73 16.34 16.60 0.0M
2021-09-06 16.79 16.79 16.79 16.79 0.0M
2021-09-03 16.77 16.77 16.77 16.77 0.0M
2021-09-02 15.69 16.20 15.69 16.20 0.0M
2021-09-01 16.07 16.07 16.07 16.07 0.0M
2021-08-31 15.77 15.93 15.77 15.93 0.0M
2021-08-30 15.87 15.87 15.87 15.87 0.0M
2021-08-27 14.78 15.43 14.78 15.43 0.0M
2021-08-26 14.85 14.85 14.83 14.83 0.0M
2021-08-25 14.62 14.62 14.62 14.62 0.0M
2021-08-24 14.06 14.36 14.06 14.36 0.0M
2021-08-23 13.44 13.87 13.44 13.87 0.0M
2021-08-20 12.83 12.85 12.83 12.85 0.0M
2021-08-19 13.13 13.13 13.13 13.13 0.0M
2021-08-18 14.02 14.02 14.02 14.02 0.0M
2021-08-17 14.14 14.14 14.14 14.14 0.0M
2021-08-16 14.95 14.95 14.95 14.95 0.0M
2021-08-13 15.89 15.89 15.89 15.89 0.0M
2021-08-12 15.96 15.96 15.96 15.96 0.0M
2021-08-11 15.85 16.02 15.85 16.02 0.0M
2021-08-10 15.14 15.14 15.14 15.14 0.0M
2021-08-09 15.42 15.42 15.00 15.32 0.0M
2021-08-06 15.16 15.71 15.16 15.71 0.0M
2021-08-05 14.58 15.09 14.58 15.09 0.0M
2021-08-04 15.74 15.74 15.00 15.00 0.0M
2021-08-03 15.62 15.62 15.61 15.61 0.0M
2021-08-02 15.48 16.26 15.48 16.26 0.0M
2021-07-30 15.55 15.55 15.53 15.53 0.0M
2021-07-29 15.70 15.70 15.62 15.62 0.0M
2021-07-28 15.28 15.81 15.28 15.81 0.0M
2021-07-27 16.18 16.18 15.13 15.13 0.0M
2021-07-26 15.50 16.28 15.50 16.28 0.0M
2021-07-23 15.98 15.98 15.91 15.91 0.0M
2021-07-22 16.63 16.63 16.07 16.07 0.0M
2021-07-21 15.73 16.40 15.73 16.40 0.0M
2021-07-20 15.50 15.62 15.50 15.62 0.0M
2021-07-19 15.88 15.88 15.59 15.61 0.0M
2021-07-16 17.06 17.37 16.82 16.82 0.0M
2021-07-15 17.53 17.81 17.53 17.81 0.0M
2021-07-14 18.90 19.32 18.90 19.32 0.0M
2021-07-13 19.27 19.56 19.27 19.56 0.0M
2021-07-12 19.58 19.58 19.07 19.07 0.0M
2021-07-09 19.00 19.17 19.00 19.17 0.0M
2021-07-08 19.21 19.21 19.21 19.21 0.0M
2021-07-07 20.07 20.07 19.44 19.44 0.0M
2021-07-06 21.06 21.06 20.32 20.40 0.0M
2021-07-05 20.86 20.86 20.86 20.86 0.0M
2021-07-02 21.30 21.30 20.95 20.95 0.0M
2021-07-01 20.46 21.98 20.46 21.98 0.0M
2021-06-30 19.97 20.64 19.97 20.64 0.0M
2021-06-29 20.31 21.41 20.31 21.41 0.0M
2021-06-28 22.08 22.08 20.69 20.69 0.0M
2021-06-25 21.67 22.32 21.65 21.65 0.0M
2021-06-24 20.06 20.31 20.06 20.31 0.0M
2021-06-23 19.14 19.14 19.14 19.14 0.0M
2021-06-22 18.72 18.72 18.60 18.60 0.0M
2021-06-21 17.44 18.16 17.44 18.16 0.0M
2021-06-18 17.41 17.41 17.31 17.31 0.0M
2021-06-17 18.51 18.98 18.51 18.59 0.0M
2021-06-16 18.51 18.51 18.46 18.47 0.0M
2021-06-15 17.40 17.93 17.40 17.93 0.0M
2021-06-14 17.83 18.35 17.83 18.35 0.0M
2021-06-11 17.49 17.98 17.49 17.98 0.0M
2021-06-10 18.39 18.39 18.39 18.39 0.0M
2021-06-09 18.47 18.47 18.41 18.41 0.0M
2021-06-08 18.71 18.71 18.65 18.65 0.0M
2021-06-07 19.26 19.46 19.26 19.46 0.0M
2021-06-04 19.33 19.33 19.11 19.11 0.0M
2021-06-03 19.69 19.69 19.69 19.69 0.0M
2021-06-02 18.23 18.33 18.22 18.33 0.0M
2021-06-01 16.12 16.13 16.12 16.13 0.0M
2021-05-31 16.12 16.12 16.12 16.12 0.0M
2021-05-28 16.16 16.40 16.14 16.40 0.0M
2021-05-27 15.28 16.04 15.28 16.04 0.0M
2021-05-26 14.21 14.69 14.21 14.69 0.0M
2021-05-25 14.56 14.74 14.56 14.74 0.0M
2021-05-21 14.01 14.39 14.01 14.39 0.0M
2021-05-20 13.98 13.98 13.62 13.72 0.0M
2021-05-19 14.81 14.81 13.61 13.66 0.0M
2021-05-18 14.74 15.91 14.74 15.57 0.0M
2021-05-17 14.36 14.49 14.36 14.49 0.0M
2021-05-14 13.28 14.04 13.28 14.04 0.0M
2021-05-13 13.58 13.58 13.52 13.52 0.0M
2021-05-12 14.25 14.74 14.25 14.74 0.0M
2021-05-11 13.50 13.50 13.38 13.38 0.0M
2021-05-10 14.48 14.97 14.48 14.97 0.0M
2021-05-07 13.89 14.39 13.45 14.39 0.0M
2021-05-06 14.28 14.28 14.28 14.28 0.0M
2021-05-05 13.55 13.74 13.55 13.74 0.0M
2021-05-04 13.62 13.62 13.53 13.53 0.0M
2021-05-03 12.85 13.44 12.85 13.44 0.0M
2021-04-30 14.10 14.10 13.68 13.68 0.0M
2021-04-29 14.81 15.21 14.59 14.59 0.0M
2021-04-28 14.11 14.50 14.11 14.49 0.0M
2021-04-27 13.97 14.30 13.97 14.30 0.0M
2021-04-26 12.93 13.57 12.93 13.57 0.0M
2021-04-23 12.92 12.92 12.76 12.76 0.0M
2021-04-22 13.21 13.22 13.21 13.22 0.0M
2021-04-21 13.27 13.27 13.27 13.27 0.0M
2021-04-20 13.98 13.98 13.84 13.84 0.0M
2021-04-19 13.28 13.46 13.28 13.46 0.0M
2021-04-16 14.34 14.34 14.34 14.34 0.0M
2021-04-15 14.96 14.96 14.51 14.51 0.0M
2021-04-14 13.62 14.33 13.62 14.33 0.0M
2021-04-13 13.29 13.60 13.29 13.60 0.0M
2021-04-12 14.38 14.38 14.38 14.38 0.0M
2021-04-09 14.24 14.73 14.24 14.73 0.0M
2021-04-08 14.84 14.84 13.90 13.90 0.0M
2021-04-07 14.86 14.86 14.85 14.85 0.0M
2021-04-06 14.50 14.90 14.50 14.90 0.0M
2021-04-01 13.84 15.00 13.84 15.00 0.0M
2021-03-31 13.80 13.80 13.70 13.70 0.0M
2021-03-30 14.10 14.10 13.80 14.00 0.0M
2021-03-29 14.60 15.50 14.60 15.20 0.0M
2021-03-26 14.20 14.30 14.20 14.30 0.0M
2021-03-25 13.60 13.60 12.50 12.50 0.0M
2021-03-24 13.70 13.80 13.70 13.80 0.0M
2021-03-23 14.00 14.00 13.20 13.20 0.0M
2021-03-22 14.60 14.90 14.30 14.30 0.0M
2021-03-19 13.90 13.90 13.90 13.90 0.0M
2021-03-18 15.40 15.70 15.40 15.70 0.0M
2021-03-17 15.40 15.40 15.40 15.40 0.0M
2021-03-16 16.10 16.10 15.70 15.70 0.0M
2021-03-15 15.80 15.80 15.70 15.70 0.0M
2021-03-12 14.40 14.80 14.40 14.80 0.0M
2021-03-11 14.30 14.40 14.30 14.40 0.0M
2021-03-10 13.20 13.20 13.20 13.20 0.0M
2021-03-09 13.30 13.30 13.00 13.00 0.0M
2021-03-08 15.00 15.10 14.00 14.00 0.0M
2021-03-05 14.30 14.90 14.30 14.90 0.0M
2021-03-04 12.80 13.20 12.80 13.20 0.0M
2021-03-03 11.40 11.80 11.40 11.80 0.0M
2021-03-02 11.70 11.80 11.70 11.80 0.0M
2021-03-01 11.50 11.50 11.50 11.50 0.0M
2021-02-26 11.20 11.60 11.20 11.60 0.0M
2021-02-25 11.90 12.00 11.90 12.00 0.0M
2021-02-24 10.10 10.60 10.10 10.60 0.0M
2021-02-23 11.10 11.10 10.10 10.60 0.0M
2021-02-22 9.40 11.40 9.40 11.40 0.0M
2021-02-19 9.05 9.05 9.05 9.05 0.0M
2021-02-18 11.00 11.00 11.00 11.00 0.0M
2021-02-17 11.50 11.50 11.50 11.50 0.0M
2021-02-16 10.50 10.50 10.50 10.50 0.0M
2021-02-15 10.40 10.40 10.40 10.40 0.0M
2021-02-12 9.65 9.65 9.65 9.65 0.0M
2021-02-11 10.00 10.00 10.00 10.00 0.0M
2021-02-10 9.40 9.40 9.40 9.40 0.0M
2021-02-09 9.70 9.70 9.35 9.35 0.0M
2021-02-08 9.35 9.35 9.35 9.35 0.0M
2021-02-05 8.80 9.45 8.80 9.45 0.0M
2021-02-04 8.45 8.50 8.45 8.50 0.0M
2021-02-03 7.65 8.35 7.65 8.35 0.0M
2021-02-02 7.25 7.70 7.25 7.70 0.0M
2021-02-01 6.90 7.05 6.90 7.05 0.0M
2021-01-29 6.90 7.10 6.90 7.10 0.0M
2021-01-28 6.65 6.90 6.65 6.90 0.0M
2021-01-27 6.95 6.95 6.95 6.95 0.0M
2021-01-26 7.30 7.30 7.30 7.30 0.0M
2021-01-25 7.45 7.45 7.40 7.40 0.0M
2021-01-22 6.65 6.75 6.65 6.75 0.0M
2021-01-21 7.00 7.15 7.00 7.15 0.0M
2021-01-20 7.20 7.20 7.20 7.20 0.0M
2021-01-19 7.00 7.25 7.00 7.25 0.0M
2021-01-18 6.90 6.90 6.90 6.90 0.0M
2021-01-15 7.30 7.30 7.00 7.00 0.0M
2021-01-14 7.75 7.75 7.45 7.45 0.0M
2021-01-13 8.35 8.35 8.35 8.35 0.0M
2021-01-12 7.75 8.05 7.75 8.05 0.0M
2021-01-11 6.90 7.10 6.90 7.10 0.0M
2021-01-08 7.00 7.25 7.00 7.05 0.0M
2021-01-07 6.45 7.00 6.45 7.00 0.0M
2021-01-06 6.50 6.50 6.50 6.50 0.0M
2021-01-05 5.10 5.35 5.10 5.35 0.0M
2021-01-04 4.98 5.10 4.90 5.10 0.0M