SMT Scharf AG

S188n
🏛️ germany →
7.70
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 14.15 14.20 14.15 14.20 0.0M
2021-12-29 14.50 14.60 14.25 14.40 0.0M
2021-12-28 14.10 14.45 14.10 14.25 0.0M
2021-12-27 14.05 14.05 14.05 14.05 0.0M
2021-12-23 14.00 14.10 13.95 13.95 0.0M
2021-12-22 13.85 13.95 13.85 13.90 0.0M
2021-12-21 13.65 13.70 13.65 13.70 0.0M
2021-12-20 14.65 14.65 13.60 13.60 0.0M
2021-12-17 14.35 14.35 14.35 14.35 0.0M
2021-12-16 14.00 14.50 14.00 14.40 0.0M
2021-12-15 13.65 13.85 13.60 13.85 0.0M
2021-12-14 13.40 13.65 12.95 13.65 0.0M
2021-12-13 13.40 13.50 13.30 13.30 0.0M
2021-12-10 13.35 13.35 13.30 13.30 0.0M
2021-12-09 13.50 13.50 13.50 13.50 0.0M
2021-12-08 13.95 13.95 13.65 13.65 0.0M
2021-12-07 13.00 13.85 13.00 13.85 0.0M
2021-12-06 13.00 13.00 12.95 12.95 0.0M
2021-12-03 12.65 13.25 12.65 12.95 0.0M
2021-12-02 13.15 13.30 12.40 12.65 0.0M
2021-12-01 12.65 13.20 12.10 13.20 0.0M
2021-11-30 13.45 13.45 12.80 12.80 0.0M
2021-11-29 13.50 13.65 13.45 13.45 0.0M
2021-11-26 13.90 13.95 13.30 13.40 0.0M
2021-11-25 14.15 14.15 13.90 14.10 0.0M
2021-11-24 13.65 14.15 13.60 14.05 0.0M
2021-11-23 14.60 14.60 13.60 13.60 0.0M
2021-11-22 15.05 15.05 14.60 14.70 0.0M
2021-11-19 15.35 15.35 15.00 15.00 0.0M
2021-11-18 15.45 15.45 15.45 15.45 0.0M
2021-11-17 15.65 15.65 15.35 15.60 0.0M
2021-11-16 15.50 15.50 15.30 15.30 0.0M
2021-11-15 15.50 15.50 15.50 15.50 0.0M
2021-11-12 15.25 15.55 15.10 15.35 0.0M
2021-11-11 15.10 15.35 15.10 15.35 0.0M
2021-11-10 14.75 15.00 14.70 15.00 0.0M
2021-11-09 14.80 15.00 14.80 15.00 0.0M
2021-11-08 14.85 15.00 14.80 15.00 0.0M
2021-11-05 15.05 15.05 15.05 15.05 0.0M
2021-11-04 15.00 15.05 15.00 15.05 0.0M
2021-11-03 15.50 15.50 15.00 15.05 0.0M
2021-11-02 15.65 15.75 15.65 15.65 0.0M
2021-11-01 15.75 15.75 15.70 15.70 0.0M
2021-10-29 15.80 15.95 15.70 15.85 0.0M
2021-10-28 15.20 15.80 15.20 15.50 0.0M
2021-10-27 14.70 15.20 14.70 15.00 0.0M
2021-10-26 14.75 15.00 14.75 14.85 0.0M
2021-10-25 14.80 14.90 14.65 14.90 0.0M
2021-10-22 14.95 14.95 14.90 14.90 0.0M
2021-10-21 15.00 15.05 15.00 15.00 0.0M
2021-10-20 15.00 15.00 15.00 15.00 0.0M
2021-10-19 15.35 15.35 15.00 15.00 0.0M
2021-10-18 16.10 16.10 15.45 15.45 0.0M
2021-10-15 15.60 16.00 15.50 15.85 0.0M
2021-10-14 15.95 16.10 15.55 15.65 0.0M
2021-10-13 15.85 15.95 15.85 15.90 0.0M
2021-10-12 15.95 16.10 15.70 15.75 0.0M
2021-10-11 15.45 16.00 15.45 15.90 0.0M
2021-10-08 15.70 16.10 15.35 15.45 0.0M
2021-10-07 14.65 15.40 14.65 15.40 0.0M
2021-10-06 14.70 14.70 14.30 14.40 0.0M
2021-10-05 14.55 15.05 14.55 14.70 0.0M
2021-10-04 14.25 14.50 14.25 14.45 0.0M
2021-10-01 14.75 14.75 14.25 14.25 0.0M
2021-09-30 14.45 15.20 14.45 14.80 0.0M
2021-09-29 13.40 13.55 13.40 13.50 0.0M
2021-09-28 13.45 13.45 13.45 13.45 0.0M
2021-09-27 13.40 13.50 13.40 13.50 0.0M
2021-09-24 13.40 13.40 13.40 13.40 0.0M
2021-09-23 13.50 13.50 13.45 13.45 0.0M
2021-09-22 13.40 13.50 13.40 13.50 0.0M
2021-09-21 13.40 13.45 13.25 13.45 0.0M
2021-09-20 13.45 13.55 13.35 13.55 0.0M
2021-09-17 13.40 13.70 13.35 13.70 0.0M
2021-09-16 13.40 13.50 13.40 13.50 0.0M
2021-09-15 13.35 13.45 13.35 13.45 0.0M
2021-09-14 13.45 13.55 13.35 13.55 0.0M
2021-09-13 13.65 13.65 13.60 13.60 0.0M
2021-09-10 13.55 13.55 13.55 13.55 0.0M
2021-09-09 13.50 13.55 13.45 13.55 0.0M
2021-09-08 13.45 13.60 13.45 13.60 0.0M
2021-09-07 13.50 13.55 13.40 13.55 0.0M
2021-09-06 13.65 13.65 13.50 13.55 0.0M
2021-09-03 13.60 13.70 13.60 13.70 0.0M
2021-09-02 13.55 13.55 13.45 13.55 0.0M
2021-09-01 13.40 13.50 13.40 13.50 0.0M
2021-08-31 13.30 13.55 13.30 13.40 0.0M
2021-08-30 13.35 13.35 13.35 13.35 0.0M
2021-08-27 13.60 13.60 13.30 13.30 0.0M
2021-08-26 13.40 13.55 13.40 13.55 0.0M
2021-08-25 13.50 13.50 13.30 13.45 0.0M
2021-08-24 13.55 13.55 13.30 13.50 0.0M
2021-08-23 13.25 13.75 13.25 13.75 0.0M
2021-08-20 13.00 13.20 13.00 13.00 0.0M
2021-08-19 13.15 13.45 12.85 13.10 0.0M
2021-08-18 13.10 13.40 13.10 13.40 0.0M
2021-08-17 12.80 13.15 12.80 13.00 0.0M
2021-08-16 13.00 13.05 12.60 13.05 0.0M
2021-08-13 13.40 13.70 13.35 13.35 0.0M
2021-08-12 13.35 13.45 13.30 13.45 0.0M
2021-08-11 13.55 13.55 13.30 13.30 0.0M
2021-08-10 13.65 13.65 13.45 13.45 0.0M
2021-08-09 13.70 13.80 13.25 13.60 0.0M
2021-08-06 13.40 13.60 13.40 13.40 0.0M
2021-08-05 13.35 13.60 13.35 13.60 0.0M
2021-08-04 13.20 13.65 13.20 13.35 0.0M
2021-08-03 13.25 13.35 13.10 13.30 0.0M
2021-08-02 12.70 13.20 12.55 13.15 0.0M
2021-07-30 12.60 12.75 12.50 12.65 0.0M
2021-07-29 12.95 13.00 12.60 12.75 0.0M
2021-07-28 11.10 13.20 11.00 12.50 0.0M
2021-07-27 10.45 11.00 10.45 11.00 0.0M
2021-07-26 10.35 10.35 10.35 10.35 0.0M
2021-07-23 10.70 10.70 10.30 10.35 0.0M
2021-07-22 10.55 11.10 10.30 10.80 0.0M
2021-07-21 10.20 10.40 10.10 10.40 0.0M
2021-07-20 10.50 10.50 10.20 10.35 0.0M
2021-07-19 10.80 11.00 10.60 10.65 0.0M
2021-07-16 10.75 10.80 10.75 10.80 0.0M
2021-07-15 10.75 10.85 10.65 10.65 0.0M
2021-07-14 10.55 10.60 10.40 10.60 0.0M
2021-07-13 10.35 10.65 10.35 10.65 0.0M
2021-07-12 10.60 10.60 10.40 10.40 0.0M
2021-07-09 10.50 10.50 10.40 10.45 0.0M
2021-07-08 10.75 10.75 10.50 10.65 0.0M
2021-07-07 10.85 10.85 10.65 10.65 0.0M
2021-07-06 10.85 10.95 10.85 10.95 0.0M
2021-07-05 11.20 11.35 10.50 10.80 0.0M
2021-07-02 10.75 11.10 10.75 11.00 0.0M
2021-07-01 10.90 10.90 10.70 10.85 0.0M
2021-06-30 10.85 10.85 10.70 10.75 0.0M
2021-06-29 10.85 11.00 10.85 10.95 0.0M
2021-06-28 11.15 11.15 10.95 10.95 0.0M
2021-06-25 11.00 11.15 11.00 11.15 0.0M
2021-06-24 11.05 11.05 11.00 11.00 0.0M
2021-06-23 10.80 10.95 10.50 10.85 0.0M
2021-06-22 10.65 10.95 10.65 10.90 0.0M
2021-06-21 10.95 10.95 10.60 10.60 0.0M
2021-06-18 11.20 11.20 11.20 11.20 0.0M
2021-06-17 11.60 11.70 11.10 11.50 0.0M
2021-06-16 11.20 11.50 11.05 11.35 0.0M
2021-06-15 10.75 11.10 10.65 11.10 0.0M
2021-06-14 10.50 10.80 10.50 10.75 0.0M
2021-06-11 10.40 10.65 10.25 10.65 0.0M
2021-06-10 10.30 10.60 10.20 10.25 0.0M
2021-06-09 10.20 10.45 10.15 10.45 0.0M
2021-06-08 10.20 10.40 10.20 10.40 0.0M
2021-06-07 9.90 10.40 9.90 10.35 0.0M
2021-06-04 10.00 10.25 9.90 9.90 0.0M
2021-06-03 10.35 10.35 10.10 10.15 0.0M
2021-06-02 10.25 10.40 10.15 10.15 0.0M
2021-06-01 10.90 10.90 10.55 10.55 0.0M
2021-05-31 10.90 10.90 10.60 10.75 0.0M
2021-05-28 10.53 11.06 10.28 10.53 0.0M
2021-05-27 9.41 11.16 9.20 10.53 0.0M
2021-05-26 9.31 9.49 9.04 9.35 0.0M
2021-05-25 9.94 10.09 9.22 9.37 0.0M
2021-05-21 10.38 10.43 9.85 9.94 0.0M
2021-05-20 9.70 9.99 9.31 9.99 0.0M
2021-05-19 8.81 9.99 8.81 9.60 0.0M
2021-05-18 8.77 8.79 8.73 8.73 0.0M
2021-05-17 8.73 8.75 8.73 8.75 0.0M
2021-05-14 8.63 8.67 8.63 8.65 0.0M
2021-05-13 8.63 8.63 8.56 8.60 0.0M
2021-05-12 8.42 8.73 8.42 8.71 0.0M
2021-05-11 8.17 8.27 8.15 8.27 0.0M
2021-05-10 8.17 8.34 8.17 8.28 0.0M
2021-05-07 8.23 8.34 8.13 8.27 0.0M
2021-05-06 8.36 8.36 8.19 8.28 0.0M
2021-05-05 8.52 8.56 8.40 8.52 0.0M
2021-05-04 8.52 8.52 8.40 8.40 0.0M
2021-05-03 8.54 8.60 8.52 8.52 0.0M
2021-04-30 8.58 8.61 8.38 8.38 0.0M
2021-04-29 8.50 8.50 8.50 8.50 0.0M
2021-04-28 8.58 8.58 8.44 8.48 0.0M
2021-04-27 8.40 8.52 8.40 8.52 0.0M
2021-04-26 8.44 8.50 8.40 8.50 0.0M
2021-04-23 8.38 8.58 8.38 8.50 0.0M
2021-04-22 8.42 8.61 8.42 8.56 0.0M
2021-04-21 8.63 8.63 8.44 8.44 0.0M
2021-04-20 8.60 8.60 8.44 8.48 0.0M
2021-04-19 8.63 8.65 8.60 8.65 0.0M
2021-04-16 8.67 8.67 8.65 8.65 0.0M
2021-04-15 8.91 8.93 8.71 8.71 0.0M
2021-04-14 8.77 8.77 8.73 8.75 0.0M
2021-04-13 8.54 9.00 8.54 8.85 0.0M
2021-04-12 8.44 8.54 8.44 8.54 0.0M
2021-04-09 8.77 8.77 8.46 8.56 0.0M
2021-04-08 8.85 8.85 8.67 8.67 0.0M
2021-04-07 8.38 9.02 8.38 8.89 0.0M
2021-04-06 8.34 8.36 8.19 8.30 0.0M
2021-04-01 8.23 8.38 8.17 8.21 0.0M
2021-03-31 8.05 8.13 8.05 8.13 0.0M
2021-03-30 8.05 8.09 8.05 8.07 0.0M
2021-03-29 8.03 8.23 8.01 8.19 0.0M
2021-03-26 8.19 8.19 8.05 8.15 0.0M
2021-03-25 8.05 8.05 7.92 7.99 0.0M
2021-03-24 8.19 8.19 8.07 8.11 0.0M
2021-03-23 8.23 8.25 8.19 8.23 0.0M
2021-03-22 8.32 8.36 8.32 8.36 0.0M
2021-03-19 8.34 8.34 8.17 8.25 0.0M
2021-03-18 8.11 8.30 8.11 8.30 0.0M
2021-03-17 8.09 8.19 8.09 8.15 0.0M
2021-03-16 8.34 8.34 8.09 8.13 0.0M
2021-03-15 8.61 8.61 8.34 8.38 0.0M
2021-03-12 8.34 8.60 8.34 8.60 0.0M
2021-03-11 8.46 8.46 8.38 8.38 0.0M
2021-03-10 8.46 8.46 8.34 8.38 0.0M
2021-03-09 8.21 8.38 8.19 8.36 0.0M
2021-03-08 8.25 8.25 8.23 8.25 0.0M
2021-03-05 7.99 8.13 7.99 8.09 0.0M
2021-03-04 8.07 8.09 8.01 8.09 0.0M
2021-03-03 8.07 8.25 7.99 8.03 0.0M
2021-03-02 8.13 8.17 8.03 8.17 0.0M
2021-03-01 7.99 8.27 7.97 8.13 0.0M
2021-02-26 7.99 8.05 7.97 8.03 0.0M
2021-02-25 7.97 8.17 7.97 8.09 0.0M
2021-02-24 8.01 8.13 7.95 7.95 0.0M
2021-02-23 8.05 8.13 7.95 7.97 0.0M
2021-02-22 8.03 8.13 7.97 7.97 0.0M
2021-02-19 8.11 8.15 8.01 8.15 0.0M
2021-02-18 8.05 8.15 8.05 8.09 0.0M
2021-02-17 8.11 8.13 7.95 7.99 0.0M
2021-02-16 8.09 8.15 8.05 8.15 0.0M
2021-02-15 8.32 8.32 8.15 8.15 0.0M
2021-02-12 8.25 8.34 8.15 8.28 0.0M
2021-02-11 8.17 8.17 8.07 8.15 0.0M
2021-02-10 8.23 8.28 8.23 8.25 0.0M
2021-02-09 8.25 8.38 8.05 8.17 0.0M
2021-02-08 8.27 8.42 8.25 8.30 0.0M
2021-02-05 8.36 8.48 8.25 8.30 0.0M
2021-02-04 8.36 8.40 8.15 8.28 0.0M
2021-02-03 8.50 8.56 8.36 8.46 0.0M
2021-02-02 8.73 8.73 8.61 8.61 0.0M
2021-02-01 8.93 8.94 8.69 8.81 0.0M
2021-01-29 8.89 8.89 8.81 8.83 0.0M
2021-01-28 8.89 8.89 8.71 8.81 0.0M
2021-01-27 9.06 9.08 8.98 8.98 0.0M
2021-01-26 8.94 9.02 8.93 8.98 0.0M
2021-01-25 9.02 9.02 8.93 8.96 0.0M
2021-01-22 8.73 9.02 8.73 8.94 0.0M
2021-01-21 8.81 8.83 8.60 8.71 0.0M
2021-01-20 8.63 8.67 8.60 8.67 0.0M
2021-01-19 8.63 8.63 8.54 8.60 0.0M
2021-01-18 8.63 8.71 8.50 8.63 0.0M
2021-01-15 8.85 8.85 8.54 8.60 0.0M
2021-01-14 8.63 8.77 8.63 8.77 0.0M
2021-01-13 8.34 8.65 8.13 8.60 0.0M
2021-01-12 8.63 8.63 8.32 8.38 0.0M
2021-01-11 9.06 9.06 8.77 8.81 0.0M
2021-01-08 8.91 9.10 8.87 9.10 0.0M
2021-01-07 8.73 8.91 8.73 8.91 0.0M
2021-01-06 8.83 8.85 8.67 8.77 0.0M
2021-01-05 8.96 8.96 8.73 8.77 0.0M
2021-01-04 8.63 8.96 8.46 8.83 0.0M