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
2022-12-30 11.60 11.60 11.60 11.60 0.0M
2022-12-29 11.20 11.70 11.10 11.70 0.0M
2022-12-28 11.40 11.40 11.40 11.40 0.0M
2022-12-27 11.20 11.30 11.20 11.30 0.0M
2022-12-23 11.30 11.30 11.30 11.30 0.0M
2022-12-22 11.30 11.30 11.10 11.30 0.0M
2022-12-21 11.40 11.40 11.40 11.40 0.0M
2022-12-20 11.90 11.90 11.30 11.30 0.0M
2022-12-19 11.90 11.90 11.90 11.90 0.0M
2022-12-16 12.00 12.00 11.70 11.70 0.0M
2022-12-15 11.80 12.00 11.80 11.90 0.0M
2022-12-14 11.00 11.10 11.00 11.10 0.0M
2022-12-13 11.10 11.20 10.70 10.90 0.0M
2022-12-12 11.20 11.20 11.20 11.20 0.0M
2022-12-09 11.60 11.60 11.20 11.20 0.0M
2022-12-08 11.50 11.50 11.50 11.50 0.0M
2022-12-07 11.40 11.50 11.40 11.40 0.0M
2022-12-06 11.50 11.50 11.50 11.50 0.0M
2022-12-05 11.70 11.70 11.50 11.60 0.0M
2022-12-02 11.70 11.90 11.70 11.90 0.0M
2022-12-01 12.00 12.10 11.50 11.60 0.0M
2022-11-30 11.90 11.90 11.90 11.90 0.0M
2022-11-29 11.60 11.80 11.60 11.80 0.0M
2022-11-28 11.80 11.80 11.80 11.80 0.0M
2022-11-25 12.00 12.00 11.90 11.90 0.0M
2022-11-24 11.60 11.90 11.60 11.90 0.0M
2022-11-23 11.80 11.80 11.80 11.80 0.0M
2022-11-22 12.00 12.00 11.70 11.80 0.0M
2022-11-21 12.00 12.00 11.90 11.90 0.0M
2022-11-18 12.10 12.10 11.80 11.80 0.0M
2022-11-17 11.90 12.30 11.90 12.30 0.0M
2022-11-16 12.10 12.10 11.80 11.80 0.0M
2022-11-15 12.00 12.20 12.00 12.10 0.0M
2022-11-14 12.20 12.20 12.00 12.20 0.0M
2022-11-11 12.40 12.40 12.30 12.30 0.0M
2022-11-10 12.10 12.30 12.10 12.30 0.0M
2022-11-09 12.00 12.10 12.00 12.10 0.0M
2022-11-08 11.70 12.20 11.60 12.20 0.0M
2022-11-07 11.90 11.90 11.90 11.90 0.0M
2022-11-04 11.70 11.90 11.70 11.90 0.0M
2022-11-03 11.90 11.90 11.40 11.80 0.0M
2022-11-02 12.10 12.20 12.10 12.20 0.0M
2022-11-01 12.20 12.20 11.90 12.10 0.0M
2022-10-31 12.10 12.30 12.10 12.30 0.0M
2022-10-28 12.10 12.10 12.10 12.10 0.0M
2022-10-27 12.20 12.20 12.10 12.10 0.0M
2022-10-26 11.10 12.40 11.10 12.40 0.0M
2022-10-25 11.00 11.00 11.00 11.00 0.0M
2022-10-24 11.00 11.00 11.00 11.00 0.0M
2022-10-21 11.00 11.00 11.00 11.00 0.0M
2022-10-20 10.90 10.90 10.90 10.90 0.0M
2022-10-19 11.00 11.00 11.00 11.00 0.0M
2022-10-18 11.00 11.10 11.00 11.10 0.0M
2022-10-17 10.80 10.80 10.80 10.80 0.0M
2022-10-14 11.00 11.00 10.80 10.80 0.0M
2022-10-13 10.70 11.00 10.50 10.50 0.0M
2022-10-12 10.00 11.70 10.00 10.60 0.0M
2022-10-11 10.30 10.30 9.95 9.95 0.0M
2022-10-10 10.60 10.70 10.40 10.70 0.0M
2022-10-07 10.60 10.60 10.40 10.40 0.0M
2022-10-06 10.70 10.70 10.70 10.70 0.0M
2022-10-05 10.70 10.70 10.70 10.70 0.0M
2022-10-04 10.70 10.70 10.70 10.70 0.0M
2022-10-03 10.80 10.80 10.80 10.80 0.0M
2022-09-30 10.70 10.70 10.70 10.70 0.0M
2022-09-29 11.00 11.00 10.90 10.90 0.0M
2022-09-28 10.60 11.00 10.60 11.00 0.0M
2022-09-27 11.10 11.10 11.10 11.10 0.0M
2022-09-26 11.10 11.10 11.10 11.10 0.0M
2022-09-23 11.20 11.20 11.00 11.00 0.0M
2022-09-22 11.30 11.30 10.90 11.10 0.0M
2022-09-21 11.14 11.14 11.14 11.14 0.0M
2022-09-20 11.10 11.10 11.06 11.06 0.0M
2022-09-19 11.14 11.14 11.14 11.14 0.0M
2022-09-16 10.90 11.00 10.90 11.00 0.0M
2022-09-15 10.90 11.10 10.90 11.04 0.0M
2022-09-14 10.90 11.00 10.90 11.00 0.0M
2022-09-13 10.80 11.02 10.80 11.02 0.0M
2022-09-12 10.22 10.98 10.20 10.98 0.0M
2022-09-09 10.16 10.16 9.85 9.93 0.0M
2022-09-08 10.78 10.78 10.08 10.08 0.0M
2022-09-07 10.70 10.70 10.50 10.56 0.0M
2022-09-06 11.08 11.08 10.86 10.86 0.0M
2022-09-05 10.70 11.12 10.70 11.12 0.0M
2022-09-02 11.18 11.18 10.70 10.86 0.0M
2022-09-01 11.22 11.22 11.18 11.18 0.0M
2022-08-31 11.46 11.46 11.20 11.20 0.0M
2022-08-30 11.40 11.48 11.30 11.48 0.0M
2022-08-29 11.58 11.58 11.10 11.30 0.0M
2022-08-26 11.70 11.70 11.50 11.56 0.0M
2022-08-25 11.70 11.84 11.60 11.62 0.0M
2022-08-24 12.32 12.32 11.36 11.58 0.0M
2022-08-23 12.60 12.60 12.24 12.36 0.0M
2022-08-19 13.50 13.60 13.50 13.52 0.0M
2022-08-18 13.70 13.70 13.50 13.62 0.0M
2022-08-17 13.50 13.62 13.50 13.62 0.0M
2022-08-16 13.00 13.67 12.80 13.67 0.0M
2022-08-15 13.72 13.72 12.63 13.00 0.0M
2022-08-12 12.45 13.88 12.45 13.88 0.0M
2022-08-11 12.55 12.55 12.55 12.55 0.0M
2022-08-10 12.45 12.45 12.40 12.40 0.0M
2022-08-09 12.50 13.05 12.40 12.40 0.0M
2022-08-08 12.45 12.55 12.45 12.55 0.0M
2022-08-05 12.65 12.65 12.45 12.45 0.0M
2022-08-04 12.75 12.75 12.65 12.65 0.0M
2022-08-03 12.80 12.80 12.80 12.80 0.0M
2022-08-02 12.80 12.80 12.60 12.75 0.0M
2022-08-01 12.55 13.05 12.50 13.05 0.0M
2022-07-29 13.20 13.20 12.60 12.60 0.0M
2022-07-28 13.05 13.05 12.80 13.05 0.0M
2022-07-27 13.00 13.30 12.65 13.15 0.0M
2022-07-26 12.95 12.95 12.70 12.70 0.0M
2022-07-25 12.75 12.95 12.75 12.90 0.0M
2022-07-22 12.60 12.60 12.60 12.60 0.0M
2022-07-21 12.60 12.60 12.60 12.60 0.0M
2022-07-20 12.50 12.70 12.45 12.70 0.0M
2022-07-19 12.80 12.85 12.75 12.75 0.0M
2022-07-18 12.70 12.70 12.40 12.55 0.0M
2022-07-15 12.40 12.50 12.40 12.50 0.0M
2022-07-14 12.25 12.80 12.05 12.05 0.0M
2022-07-13 12.00 12.10 12.00 12.10 0.0M
2022-07-12 12.20 12.20 11.90 12.00 0.0M
2022-07-11 12.30 12.30 12.25 12.30 0.0M
2022-07-08 12.30 12.30 12.30 12.30 0.0M
2022-07-07 12.55 12.55 12.30 12.30 0.0M
2022-07-06 12.45 12.65 12.10 12.30 0.0M
2022-07-05 12.60 12.60 12.30 12.30 0.0M
2022-07-04 13.00 13.00 12.80 12.80 0.0M
2022-07-01 13.45 13.45 12.90 13.10 0.0M
2022-06-30 13.50 13.65 13.45 13.65 0.0M
2022-06-29 13.80 13.80 13.80 13.80 0.0M
2022-06-28 13.70 13.80 13.70 13.80 0.0M
2022-06-27 13.85 13.85 13.85 13.85 0.0M
2022-06-24 13.95 14.00 13.55 13.90 0.0M
2022-06-23 13.75 13.95 13.75 13.95 0.0M
2022-06-22 13.60 13.95 13.50 13.75 0.0M
2022-06-21 12.75 13.40 12.75 13.40 0.0M
2022-06-20 13.00 13.00 13.00 13.00 0.0M
2022-06-17 11.95 12.20 11.95 12.20 0.0M
2022-06-16 13.60 13.60 11.75 11.75 0.0M
2022-06-15 13.80 13.80 13.80 13.80 0.0M
2022-06-14 14.05 14.05 13.55 13.65 0.0M
2022-06-13 14.15 14.15 14.15 14.15 0.0M
2022-06-10 14.20 14.20 14.20 14.20 0.0M
2022-06-09 14.20 14.20 14.20 14.20 0.0M
2022-06-08 14.20 14.20 14.20 14.20 0.0M
2022-06-07 14.30 14.30 14.15 14.20 0.0M
2022-06-06 14.40 14.40 14.30 14.30 0.0M
2022-06-03 14.30 14.30 14.30 14.30 0.0M
2022-06-02 14.40 14.40 14.30 14.30 0.0M
2022-06-01 14.20 14.50 14.20 14.35 0.0M
2022-05-31 14.20 14.55 14.20 14.50 0.0M
2022-05-30 14.50 14.50 14.30 14.35 0.0M
2022-05-27 14.45 14.50 14.30 14.35 0.0M
2022-05-26 14.40 14.40 14.25 14.35 0.0M
2022-05-25 14.30 14.50 14.30 14.40 0.0M
2022-05-24 14.15 14.40 14.15 14.40 0.0M
2022-05-23 14.00 14.10 14.00 14.00 0.0M
2022-05-20 13.80 13.80 13.75 13.75 0.0M
2022-05-19 13.95 13.95 13.90 13.90 0.0M
2022-05-18 14.10 14.10 13.85 13.95 0.0M
2022-05-17 13.90 14.20 13.90 13.95 0.0M
2022-05-16 13.80 13.85 13.50 13.85 0.0M
2022-05-13 13.50 13.90 13.50 13.90 0.0M
2022-05-12 14.00 14.00 13.30 13.30 0.0M
2022-05-11 12.65 13.90 12.55 13.85 0.0M
2022-05-10 12.30 12.70 12.30 12.55 0.0M
2022-05-09 12.50 12.50 12.15 12.15 0.0M
2022-05-06 12.30 12.35 12.15 12.35 0.0M
2022-05-05 12.20 12.20 12.20 12.20 0.0M
2022-05-04 11.90 12.85 11.90 12.20 0.0M
2022-05-03 10.95 11.70 10.95 11.70 0.0M
2022-05-02 10.95 10.95 10.90 10.90 0.0M
2022-04-29 11.00 11.00 10.80 10.95 0.0M
2022-04-28 11.15 11.50 11.15 11.15 0.0M
2022-04-27 11.10 11.10 11.10 11.10 0.0M
2022-04-26 11.20 11.20 11.20 11.20 0.0M
2022-04-25 11.10 11.10 10.90 10.95 0.0M
2022-04-22 11.30 11.30 11.30 11.30 0.0M
2022-04-21 11.10 11.50 10.90 11.40 0.0M
2022-04-20 11.10 11.10 11.00 11.00 0.0M
2022-04-19 11.05 11.05 11.05 11.05 0.0M
2022-04-14 11.00 11.00 11.00 11.00 0.0M
2022-04-13 11.10 11.10 11.05 11.05 0.0M
2022-04-12 11.25 11.25 11.05 11.05 0.0M
2022-04-11 11.50 11.50 11.40 11.40 0.0M
2022-04-08 10.90 11.50 10.80 11.35 0.0M
2022-04-07 10.80 10.80 10.80 10.80 0.0M
2022-04-06 11.00 11.00 10.80 10.80 0.0M
2022-04-05 11.15 11.15 11.15 11.15 0.0M
2022-04-04 11.15 11.15 11.15 11.15 0.0M
2022-04-01 11.15 11.15 11.15 11.15 0.0M
2022-03-31 11.00 11.20 11.00 11.20 0.0M
2022-03-30 10.90 10.90 10.90 10.90 0.0M
2022-03-29 11.15 11.15 10.90 10.90 0.0M
2022-03-28 11.10 11.20 11.10 11.20 0.0M
2022-03-25 11.00 11.00 11.00 11.00 0.0M
2022-03-24 10.90 10.95 10.75 10.90 0.0M
2022-03-23 10.80 11.00 10.75 10.80 0.0M
2022-03-22 10.90 10.90 10.90 10.90 0.0M
2022-03-21 10.70 10.85 10.70 10.85 0.0M
2022-03-18 10.70 10.80 10.70 10.80 0.0M
2022-03-17 11.00 11.00 10.70 10.75 0.0M
2022-03-16 11.05 11.05 10.85 11.00 0.0M
2022-03-15 10.95 10.95 10.95 10.95 0.0M
2022-03-14 11.25 11.25 11.00 11.00 0.0M
2022-03-11 10.80 11.25 10.80 11.20 0.0M
2022-03-10 10.50 11.10 10.50 10.80 0.0M
2022-03-09 10.10 10.70 10.05 10.45 0.0M
2022-03-08 10.20 10.20 10.20 10.20 0.0M
2022-03-07 10.25 10.30 9.92 10.10 0.0M
2022-03-04 10.60 10.90 10.40 10.45 0.0M
2022-03-03 10.70 10.85 10.50 10.60 0.0M
2022-03-02 10.80 10.80 10.80 10.80 0.0M
2022-03-01 11.10 11.30 10.70 10.75 0.0M
2022-02-28 10.60 10.95 10.50 10.95 0.0M
2022-02-25 10.55 10.70 10.40 10.70 0.0M
2022-02-24 11.10 11.10 10.30 10.65 0.0M
2022-02-23 11.35 11.35 11.15 11.15 0.0M
2022-02-22 10.65 11.70 10.65 11.35 0.0M
2022-02-21 12.40 12.40 11.90 11.90 0.0M
2022-02-18 12.45 12.45 12.15 12.40 0.0M
2022-02-17 12.75 12.75 12.30 12.60 0.0M
2022-02-16 12.65 12.65 12.55 12.55 0.0M
2022-02-15 12.85 12.85 12.50 12.55 0.0M
2022-02-14 12.70 12.70 12.40 12.70 0.0M
2022-02-11 13.00 13.30 12.85 12.95 0.0M
2022-02-10 13.00 13.00 12.90 12.90 0.0M
2022-02-09 12.90 13.20 12.50 13.10 0.0M
2022-02-08 12.90 12.95 12.90 12.95 0.0M
2022-02-07 12.55 12.80 12.55 12.80 0.0M
2022-02-04 12.55 12.55 12.55 12.55 0.0M
2022-02-03 12.85 12.95 12.45 12.55 0.0M
2022-02-02 12.55 12.75 12.55 12.70 0.0M
2022-02-01 12.55 12.55 12.50 12.50 0.0M
2022-01-31 12.65 12.65 12.50 12.65 0.0M
2022-01-28 12.95 12.95 12.85 12.85 0.0M
2022-01-27 12.60 13.00 12.60 13.00 0.0M
2022-01-26 12.55 12.70 12.50 12.60 0.0M
2022-01-25 12.35 12.35 12.30 12.35 0.0M
2022-01-24 13.35 13.35 12.35 12.40 0.0M
2022-01-21 13.50 13.50 13.20 13.25 0.0M
2022-01-20 13.75 13.75 13.60 13.70 0.0M
2022-01-19 13.65 13.65 13.65 13.65 0.0M
2022-01-18 13.75 13.75 13.55 13.55 0.0M
2022-01-17 13.85 13.85 13.85 13.85 0.0M
2022-01-14 13.80 13.80 13.80 13.80 0.0M
2022-01-13 13.75 13.75 13.75 13.75 0.0M
2022-01-12 13.45 13.75 13.40 13.75 0.0M
2022-01-11 13.65 13.65 13.40 13.55 0.0M
2022-01-10 13.70 13.70 13.70 13.70 0.0M
2022-01-07 13.85 13.85 13.60 13.60 0.0M
2022-01-06 14.10 14.10 13.75 13.85 0.0M
2022-01-05 14.15 14.45 14.15 14.45 0.0M
2022-01-04 14.75 14.75 13.95 14.10 0.0M
2022-01-03 14.35 14.70 14.30 14.70 0.0M