LSE - Delayed Quote EUR

SMA Solar Technology AG (0NIF.L)

46.74
+0.64
+(1.39%)
At close: July 22 at 8:12:10 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 202520.8421.8620.8021.7821.781,197
May 14, 202521.2921.3620.5420.9420.941,140
May 13, 202520.2022.0620.2221.1421.142,940
May 12, 202519.0520.1218.8519.6619.665,251
May 9, 202517.3618.6717.2418.4918.491,490
May 8, 202515.8517.3815.4417.1017.104,135
May 7, 202516.3616.6516.1716.5916.59793
May 6, 202516.3316.5015.4516.4016.408,696
May 2, 202515.5116.4715.5016.1316.131,191
Apr 30, 202515.8115.9214.8315.0315.031,936
Apr 29, 202515.8116.1615.6515.6915.69335
Apr 28, 202515.3615.7515.3215.6015.6011,002
Apr 25, 202514.9715.3114.8615.1715.17601
Apr 24, 202514.6914.9714.5914.8214.82878
Apr 23, 202514.6615.4214.6414.9714.972,745
Apr 22, 202513.8414.7113.5814.3914.391,413
Apr 17, 202514.2014.3713.8513.8513.85506
Apr 16, 202513.9314.2313.6514.1414.14332
Apr 15, 202514.1514.2413.7714.1214.122,693
Apr 14, 202512.8013.9212.7913.7713.777,928
Apr 11, 202513.9813.9411.8712.1412.1414,460
Apr 10, 202513.6714.2613.1113.7213.7214,007
Apr 9, 202513.1013.2012.1012.2312.235,381
Apr 8, 202514.5414.7113.4813.5513.557,311
Apr 7, 202512.1514.7112.0813.9213.924,317
Apr 4, 202514.2714.3912.8013.5013.5013,166
Apr 3, 202513.8914.4813.8314.1514.153,643
Apr 2, 202514.2314.6414.2014.4614.463,104
Apr 1, 202515.3015.3614.3214.7114.7113,393
Mar 31, 202516.5116.8214.9915.5015.5022,451
Mar 28, 202519.0519.1117.3017.7317.7337,901
Mar 27, 202519.9420.7018.9519.5319.5310,192
Mar 26, 202521.2721.8821.0821.6121.612,573
Mar 25, 202521.4321.5420.9021.1421.144,351
Mar 24, 202521.4321.7820.9821.6621.664,412
Mar 21, 202521.1821.7020.4021.0321.03124,094
Mar 20, 202523.3223.3421.7822.0422.048,312
Mar 19, 202523.4624.4023.4023.6423.648,049
Mar 18, 202523.0124.7222.8824.0724.0711,917
Mar 17, 202522.8123.1821.6822.7722.778,877
Mar 14, 202521.3323.7020.4620.5620.5628,665
Mar 13, 202519.1721.5419.1519.4919.4920,954
Mar 12, 202519.3520.0819.0219.2519.255,026
Mar 11, 202519.0620.3818.7919.5219.527,695
Mar 10, 202520.1420.1618.6919.2519.2527,771
Mar 7, 202520.1020.7419.1219.7519.7517,159
Mar 6, 202518.1520.6018.1219.8019.8015,538
Mar 5, 202514.4318.5713.7716.6316.6350,651
Mar 4, 202514.6114.6513.7014.0014.0020,719
Mar 3, 202514.5915.6214.5615.2915.295,234
Feb 28, 202514.4414.6314.1914.4814.4829,862
Feb 27, 202515.0715.1614.6214.7414.745,859
Feb 26, 202514.8515.5114.8115.3515.359,891
Feb 25, 202514.8914.9214.4214.6914.694,044
Feb 24, 202515.4915.9315.0215.2615.264,188
Feb 21, 202515.5215.6315.0015.0515.055,793
Feb 20, 202516.4016.9115.3215.5115.5117,643
Feb 19, 202516.4617.2515.7916.6716.6712,690
Feb 18, 202515.9016.4815.7516.3516.352,897
Feb 17, 202515.4815.9715.1515.7015.704,370
Feb 14, 202514.2316.0513.6815.5315.5316,667
Feb 13, 202513.7714.3713.7514.2514.252,889
Feb 12, 202513.7614.0813.4413.9213.929,272
Feb 11, 202513.9514.0013.6013.7313.734,645
Feb 10, 202514.2014.4913.7514.1514.152,806
Feb 7, 202514.3514.6414.1414.4214.424,987
Feb 6, 202514.1514.3113.8314.1414.145,861
Feb 5, 202513.4714.0813.4313.8113.814,816
Feb 4, 202512.7213.6512.6113.2613.267,765
Feb 3, 202513.1613.2712.3212.5912.5913,889
Jan 31, 202513.6813.7013.4513.5813.583,660
Jan 30, 202514.0114.0413.5513.8013.808,016
Jan 29, 202513.7414.3713.7414.0514.055,774
Jan 28, 202513.6814.2913.6614.0214.023,698
Jan 27, 202514.2014.2913.5413.9113.917,936
Jan 24, 202514.8415.2014.5214.7414.743,337
Jan 23, 202514.1614.6813.9014.5014.5012,283
Jan 22, 202514.8815.0614.3314.6614.667,120
Jan 21, 202515.4115.5014.8014.8414.845,370
Jan 20, 202515.6515.9915.3915.6215.6240,971
Jan 17, 202515.7216.0015.3615.4315.4323,422
Jan 16, 202516.3416.4015.5515.6815.684,807
Jan 15, 202516.0116.4515.6916.2216.227,071
Jan 14, 202515.6316.5515.5215.8215.8216,390
Jan 13, 202515.7417.1615.3215.4415.44186,551
Jan 10, 202514.9315.2814.6615.0015.005,865
Jan 9, 202515.1315.2914.8314.9714.973,301
Jan 8, 202515.9816.0615.1315.9515.959,046
Jan 7, 202515.8416.1515.5716.0516.054,327
Jan 6, 202515.1915.8714.9415.8715.874,395
Jan 3, 202515.1115.1614.7014.8714.873,300
Jan 2, 202513.6015.0413.2614.7114.717,914
Dec 30, 202414.0614.1713.2813.5313.535,583
Dec 27, 202414.0614.2713.9714.1514.155,005
Dec 23, 202413.3014.0013.2113.9713.971,022
Dec 20, 202413.2213.3712.9213.0913.0920,270
Dec 19, 202413.7813.9113.3013.4413.446,734
Dec 18, 202413.8914.6113.8514.3714.377,079
Dec 17, 202413.3714.0113.3213.7213.724,991
Dec 16, 202414.0414.1713.1713.1813.1816,917
Dec 13, 202414.6014.6414.3014.3914.391,442
Dec 12, 202414.8014.9714.4614.5414.547,833
Dec 11, 202415.0615.3014.9615.0615.064,078
Dec 10, 202415.0215.1114.6514.9014.903,116
Dec 9, 202414.3915.2214.2614.9214.9215,099
Dec 6, 202413.8414.4513.8414.2614.264,231
Dec 5, 202413.4414.4213.4014.1014.1014,037
Dec 4, 202412.8313.8412.7013.5713.578,014
Dec 3, 202413.4013.6012.6012.8012.805,863
Dec 2, 202413.5613.7613.1313.3413.343,393
Nov 29, 202413.3113.7113.2413.6013.604,980
Nov 28, 202413.1513.4313.1013.3013.301,041
Nov 27, 202412.9213.1212.8313.0613.062,963
Nov 26, 202413.0613.3112.8113.0113.015,604
Nov 25, 202412.1513.0812.1012.7012.708,340
Nov 22, 202411.4411.8911.4211.8011.805,976
Nov 21, 202411.9812.0011.3611.4911.496,922
Nov 20, 202412.2012.3012.0712.2612.262,417
Nov 19, 202412.7812.9512.0812.4912.495,429
Nov 18, 202412.0912.7511.9112.3112.3110,404
Nov 15, 202411.5612.2111.4111.8711.8726,098
Nov 14, 202411.6512.1810.9411.8511.8550,974
Nov 13, 202413.4113.8413.3713.6813.6819,485
Nov 12, 202414.2214.3013.5513.9213.927,859
Nov 11, 202414.3514.7014.1914.3114.319,845
Nov 8, 202414.2314.5013.9814.1414.143,896
Nov 7, 202413.5114.2513.4014.0314.0312,665
Nov 6, 202414.6814.8913.2113.5213.5229,876
Nov 5, 202415.8115.8815.2415.3515.358,514
Nov 4, 202415.6415.9815.5415.7215.7211,564
Nov 1, 202416.0816.0815.5015.7115.717,355
Oct 31, 202416.4116.4715.9816.1716.176,839
Oct 30, 202416.1916.6016.0916.3716.378,875
Oct 29, 202416.8716.8816.4116.6016.606,134
Oct 28, 202416.7017.0116.1816.6216.6215,149
Oct 25, 202415.6716.6615.6016.2816.2820,465
Oct 24, 202415.0215.5314.6615.4315.438,698
Oct 23, 202414.6915.4814.4915.1715.1721,753
Oct 22, 202414.8914.9614.6714.7914.793,043
Oct 21, 202415.0615.2814.7215.0915.0910,385
Oct 18, 202415.1315.6014.9414.9914.9912,046
Oct 17, 202415.2015.3314.9715.2015.2044,407
Oct 16, 202415.5615.9515.3815.4515.456,937
Oct 15, 202416.3316.3515.6315.9815.987,153
Oct 14, 202416.6116.7016.1316.3816.3812,307
Oct 11, 202416.6117.0816.3316.5316.538,601
Oct 10, 202417.2017.2316.6116.8716.8725,481
Oct 9, 202417.3017.4417.1717.2917.296,496
Oct 8, 202417.7017.7917.4017.4917.4912,769
Oct 7, 202417.7518.1917.2917.7217.726,325
Oct 4, 202417.4517.5817.2917.4417.4413,033
Oct 3, 202417.7517.8417.2917.4617.4612,163
Oct 2, 202418.3318.4217.6918.3018.30107,265
Oct 1, 202418.1218.7418.0518.1218.127,877
Sep 30, 202419.0019.0517.8518.0518.0511,493
Sep 27, 202417.6018.4217.4917.9617.9616,564
Sep 26, 202417.5118.1217.3317.6017.6021,365
Sep 25, 202417.6618.0517.2017.6717.678,778
Sep 24, 202418.1218.3717.4917.8117.81235,008
Sep 23, 202417.5818.0917.3717.6317.638,967
Sep 20, 202417.9218.1117.2017.3117.31233,983
Sep 19, 202419.1719.2417.8518.3518.35483,620
Sep 18, 202419.0019.3118.6219.2119.2168,331
Sep 17, 202418.0319.3418.0018.1718.17129,245
Sep 16, 202418.6518.6617.8918.2918.2980,480
Sep 13, 202418.4819.1918.4518.9418.9470,414
Sep 12, 202418.5118.9218.4518.6518.6541,168
Sep 11, 202418.1418.7617.8918.1918.1956,786
Sep 10, 202418.1018.4717.8718.1718.1730,577
Sep 9, 202418.6719.0018.2418.6718.6731,276
Sep 6, 202419.5819.6718.3518.4218.427,134
Sep 5, 202419.7119.9119.3919.8619.862,739
Sep 4, 202419.2420.0419.2219.8719.8721,704
Sep 3, 202420.4520.6619.6420.3720.3725,685
Sep 2, 202420.8421.1220.0420.5120.5133,123
Aug 30, 202421.0421.4020.5421.0321.03143,575
Aug 29, 202420.4121.6420.3421.3821.38289,569
Aug 28, 202420.7320.8420.5020.7020.706,235
Aug 27, 202421.2121.4420.9221.1521.15247,153
Aug 23, 202421.2121.5821.0021.1821.1878,801
Aug 22, 202421.9222.0621.2621.5721.575,163
Aug 21, 202421.7822.1021.5021.8321.838,580
Aug 20, 202422.6022.8821.7422.2122.217,985
Aug 19, 202422.3122.6822.1022.5722.578,146
Aug 16, 202422.8122.9222.1222.7022.704,501
Aug 15, 202422.5022.7222.1622.6022.606,000
Aug 14, 202422.5822.7822.0422.7022.702,580
Aug 13, 202421.8622.0021.2021.8121.818,771
Aug 12, 202422.2722.7221.7021.8021.806,646
Aug 9, 202422.1723.2822.0822.4022.404,268
Aug 8, 202425.4325.6621.9222.9722.9712,683
Aug 7, 202424.4124.5823.9824.3624.361,053
Aug 6, 202424.1424.8423.5823.9223.926,100
Aug 5, 202422.8923.9222.4423.1023.1013,408
Aug 2, 202424.1824.3623.3223.8623.8620,435
Aug 1, 202424.8825.3824.6624.7824.7810,072
Jul 31, 202424.9025.7824.8225.2225.223,824
Jul 30, 202424.9025.7224.5624.7324.732,654
Jul 29, 202425.3525.6024.7424.7624.765,816
Jul 26, 202424.8825.4424.7225.1525.153,905
Jul 25, 202424.8025.1424.4824.8124.816,500
Jul 24, 202423.4025.0823.3624.1824.186,084
Jul 23, 202424.9225.0023.9024.6524.654,687
Jul 22, 202425.0025.4624.6825.1025.107,521
Jul 19, 202425.1625.9624.8025.2425.249,909
Jul 18, 202426.0326.1225.5625.8825.882,417
Jul 17, 202426.6826.9026.0026.0426.047,298
Jul 16, 202426.8127.3626.2026.4426.446,360
Jul 15, 202428.4128.5427.0627.6827.686,723
Jul 12, 202428.4728.7428.1428.6628.662,609
Jul 11, 202427.4428.7827.1028.2928.2921,124
Jul 10, 202426.5827.1226.2226.9226.926,121
Jul 9, 202427.5427.7426.6026.7626.765,785
Jul 8, 202428.3428.5827.4627.6427.642,017
Jul 5, 202427.4428.6027.4828.1528.158,988
Jul 4, 202427.2827.4626.9427.1027.105,265
Jul 3, 202427.0327.3826.3827.2227.229,706
Jul 2, 202426.2927.4826.1026.6126.618,848
Jul 1, 202426.9927.0826.0426.3526.356,535
Jun 28, 202425.9826.5025.5826.2426.249,085
Jun 27, 202426.1527.1425.4825.9125.9111,831
Jun 26, 202427.8728.0626.2826.6126.6122,626
Jun 25, 202428.1629.0227.2027.6727.6714,165
Jun 24, 202428.1229.2827.9028.4428.445,436
Jun 21, 202429.5729.7827.9428.7128.7143,358
Jun 20, 202428.9431.4228.3229.3029.3041,957
Jun 19, 202429.6431.0227.0029.1929.19204,247
Jun 18, 202441.6642.1641.2441.6041.60239,637
Jun 17, 202441.7842.1641.5041.7041.70109,971
Jun 14, 202441.9642.0840.6041.4941.49198,549
Jun 13, 202444.5944.6041.4441.8641.866,243
Jun 12, 202443.7545.3443.1243.7643.766,371
Jun 11, 202445.7845.9043.2243.7143.717,934
Jun 10, 202446.1947.1444.9645.3445.3427,024
Jun 7, 202447.5647.6646.1246.8046.801,512
Jun 6, 202447.8748.6846.9248.3348.331,613
Jun 5, 202446.6047.8446.0647.3947.393,928
Jun 4, 202447.5647.7846.2446.6146.615,203
Jun 3, 202448.7950.7547.5848.3248.325,545
May 31, 202450.6050.7548.1848.3248.321,966
May 30, 202449.8151.1049.7650.7250.722,038
May 29, 2024 0.5 Dividend
May 29, 202451.8353.3049.9050.5550.553,864
May 28, 202451.3853.1551.0552.9552.45105,093
May 24, 202450.0150.3048.0049.6749.204,662
May 23, 202449.9252.0549.1451.2650.776,933
May 22, 202447.2050.2047.0048.0647.614,832
May 21, 202448.7748.9247.1447.4847.031,601
May 20, 202448.6149.5048.1049.3248.851,149
May 17, 202448.6950.3048.5050.0049.53884
May 16, 202449.9750.4048.6250.2549.7811,639
May 15, 202450.2550.8048.2049.4448.974,972