SMA Solar Technology AG (0NIF.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:19PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 47.77 | 48.86 | 46.90 | 48.30 | 48.30 | 37,772 |
| 22 Apr 2024 | 46.17 | 47.70 | 45.68 | 47.13 | 47.13 | 35,251 |
| 19 Apr 2024 | 46.85 | 47.86 | 45.46 | 45.91 | 45.91 | 144,826 |
| 18 Apr 2024 | 48.12 | 48.34 | 47.30 | 47.86 | 47.86 | 13,306 |
| 17 Apr 2024 | 46.72 | 47.92 | 46.42 | 47.84 | 47.84 | 21,732 |
| 16 Apr 2024 | 47.58 | 48.32 | 46.28 | 47.04 | 47.04 | 53,346 |
| 15 Apr 2024 | 48.73 | 49.56 | 47.70 | 48.59 | 48.59 | 104,102 |
| 12 Apr 2024 | 50.35 | 51.00 | 49.08 | 49.88 | 49.88 | 13,810 |
| 11 Apr 2024 | 49.97 | 50.80 | 49.56 | 49.84 | 49.84 | 62,742 |
| 10 Apr 2024 | 51.33 | 52.20 | 49.78 | 50.03 | 50.03 | 67,050 |
| 09 Apr 2024 | 50.12 | 51.45 | 49.68 | 50.72 | 50.72 | 46,891 |
| 08 Apr 2024 | 49.58 | 50.40 | 49.10 | 50.08 | 50.08 | 14,412 |
| 05 Apr 2024 | 50.65 | 52.00 | 49.50 | 50.42 | 50.42 | 13,272 |
| 04 Apr 2024 | 50.17 | 52.20 | 49.82 | 50.02 | 50.02 | 18,263 |
| 03 Apr 2024 | 50.15 | 50.60 | 48.82 | 49.38 | 49.38 | 43,282 |
| 02 Apr 2024 | 54.05 | 54.35 | 49.96 | 51.18 | 51.18 | 71,510 |
| 28 Mar 2024 | 56.70 | 57.00 | 53.40 | 53.85 | 53.85 | 40,530 |
| 27 Mar 2024 | 56.10 | 58.25 | 53.35 | 54.91 | 54.91 | 48,558 |
| 26 Mar 2024 | 53.58 | 54.96 | 53.20 | 54.27 | 54.27 | 91,424 |
| 25 Mar 2024 | 55.13 | 55.40 | 52.30 | 53.56 | 53.56 | 8,874 |
| 22 Mar 2024 | 54.30 | 55.65 | 54.05 | 54.99 | 54.99 | 41,523 |
| 21 Mar 2024 | 54.70 | 55.55 | 53.05 | 54.67 | 54.67 | 95,626 |
| 20 Mar 2024 | 54.35 | 54.70 | 52.50 | 53.02 | 53.02 | 36,344 |
| 19 Mar 2024 | 54.50 | 54.85 | 53.85 | 54.51 | 54.51 | 130,054 |
| 18 Mar 2024 | 54.95 | 55.25 | 54.20 | 54.67 | 54.67 | 7,536 |
| 15 Mar 2024 | 56.30 | 56.95 | 54.50 | 55.07 | 55.07 | 8,149 |
| 14 Mar 2024 | 57.63 | 58.35 | 56.25 | 56.96 | 56.96 | 27,315 |
| 13 Mar 2024 | 59.42 | 59.60 | 57.19 | 57.21 | 57.21 | 9,577 |
| 12 Mar 2024 | 58.20 | 60.50 | 57.50 | 59.61 | 59.61 | 184,303 |
| 11 Mar 2024 | 56.20 | 58.15 | 56.10 | 57.71 | 57.71 | 32,957 |
| 08 Mar 2024 | 57.22 | 58.65 | 56.65 | 58.01 | 58.01 | 107,650 |
| 07 Mar 2024 | 56.00 | 58.00 | 55.40 | 57.51 | 57.51 | 15,724 |
| 06 Mar 2024 | 55.08 | 57.40 | 54.40 | 56.40 | 56.40 | 64,945 |
| 05 Mar 2024 | 56.25 | 57.55 | 54.65 | 55.16 | 55.16 | 59,581 |
| 04 Mar 2024 | 59.17 | 60.15 | 57.05 | 59.13 | 59.13 | 30,721 |
| 01 Mar 2024 | 56.35 | 58.95 | 54.70 | 57.47 | 57.47 | 94,977 |
| 29 Feb 2024 | 51.78 | 56.70 | 50.30 | 55.05 | 55.05 | 137,602 |
| 28 Feb 2024 | 50.51 | 51.10 | 47.90 | 49.11 | 49.11 | 200,616 |
| 27 Feb 2024 | 49.53 | 50.60 | 47.20 | 49.64 | 49.64 | 15,615 |
| 26 Feb 2024 | 47.97 | 49.98 | 47.58 | 47.60 | 47.60 | 51,810 |
| 23 Feb 2024 | 49.19 | 49.08 | 47.16 | 47.95 | 47.95 | 19,180 |
| 22 Feb 2024 | 49.42 | 49.84 | 47.56 | 49.04 | 49.04 | 69,953 |
| 21 Feb 2024 | 48.53 | 50.85 | 47.68 | 49.20 | 49.20 | 79,594 |
| 20 Feb 2024 | 52.05 | 53.00 | 51.85 | 52.66 | 52.66 | 142,508 |
| 19 Feb 2024 | 53.63 | 54.05 | 52.45 | 52.79 | 52.79 | 17,542 |
| 16 Feb 2024 | 53.63 | 55.05 | 53.35 | 53.93 | 53.93 | 40,245 |
| 15 Feb 2024 | 55.22 | 55.60 | 52.85 | 53.61 | 53.61 | 9,371 |
| 14 Feb 2024 | 52.65 | 55.05 | 52.20 | 54.67 | 54.67 | 15,133 |
| 13 Feb 2024 | 54.05 | 54.70 | 52.55 | 54.03 | 54.03 | 72,058 |
| 12 Feb 2024 | 52.90 | 54.80 | 52.80 | 54.50 | 54.50 | 24,401 |
| 09 Feb 2024 | 52.30 | 53.30 | 51.25 | 52.35 | 52.35 | 54,799 |
| 08 Feb 2024 | 50.95 | 53.45 | 50.35 | 51.90 | 51.90 | 125,660 |
| 07 Feb 2024 | 48.00 | 51.15 | 46.42 | 50.70 | 50.70 | 13,443 |
| 06 Feb 2024 | 46.72 | 46.94 | 45.50 | 46.71 | 46.71 | 23,057 |
| 05 Feb 2024 | 47.77 | 48.16 | 46.42 | 46.86 | 46.86 | 8,997 |
| 02 Feb 2024 | 47.93 | 49.26 | 47.78 | 49.01 | 49.01 | 5,885 |
| 01 Feb 2024 | 47.20 | 49.08 | 47.20 | 47.84 | 47.84 | 25,488 |
| 31 Jan 2024 | 47.22 | 48.00 | 46.82 | 47.73 | 47.73 | 13,458 |
| 30 Jan 2024 | 48.67 | 48.72 | 47.26 | 47.48 | 47.48 | 65,116 |
| 29 Jan 2024 | 47.54 | 48.18 | 46.52 | 47.33 | 47.33 | 23,290 |
| 26 Jan 2024 | 47.42 | 48.48 | 46.90 | 47.98 | 47.98 | 438,712 |
| 25 Jan 2024 | 49.90 | 49.72 | 47.75 | 48.37 | 48.37 | 7,773 |
| 24 Jan 2024 | 49.44 | 51.25 | 49.34 | 50.28 | 50.28 | 59,041 |
| 23 Jan 2024 | 48.53 | 49.60 | 47.94 | 49.02 | 49.02 | 116,104 |
| 22 Jan 2024 | 47.81 | 48.80 | 46.50 | 47.55 | 47.55 | 12,252 |
| 19 Jan 2024 | 48.59 | 48.98 | 45.88 | 45.91 | 45.91 | 68,502 |
| 18 Jan 2024 | 45.98 | 48.38 | 45.32 | 47.08 | 47.08 | 13,368 |
| 17 Jan 2024 | 48.02 | 49.84 | 45.00 | 47.31 | 47.31 | 54,438 |
| 16 Jan 2024 | 50.05 | 50.10 | 48.12 | 49.36 | 49.36 | 105,566 |
| 15 Jan 2024 | 52.55 | 52.90 | 50.50 | 51.24 | 51.24 | 6,957 |
| 12 Jan 2024 | 53.63 | 54.55 | 52.50 | 53.70 | 53.70 | 14,615 |
| 11 Jan 2024 | 54.50 | 56.15 | 53.45 | 54.41 | 54.41 | 9,027 |
| 10 Jan 2024 | 55.53 | 56.30 | 54.05 | 54.13 | 54.13 | 20,649 |
| 09 Jan 2024 | 56.50 | 57.00 | 55.00 | 55.41 | 55.41 | 13,276 |
| 08 Jan 2024 | 56.75 | 57.25 | 54.50 | 55.70 | 55.70 | 9,474 |
| 05 Jan 2024 | 56.10 | 57.00 | 54.25 | 55.24 | 55.24 | 16,002 |
| 04 Jan 2024 | 56.05 | 57.35 | 55.50 | 56.52 | 56.52 | 13,785 |
| 03 Jan 2024 | 58.70 | 59.65 | 54.80 | 56.44 | 56.44 | 36,511 |
| 02 Jan 2024 | 60.60 | 61.05 | 59.00 | 59.24 | 59.24 | 44,524 |
| 29 Dec 2023 | 59.08 | 60.55 | 58.40 | 59.99 | 59.99 | 6,950 |
| 28 Dec 2023 | 59.63 | 60.70 | 58.75 | 60.41 | 60.41 | 6,586 |
| 27 Dec 2023 | 58.55 | 60.70 | 58.40 | 59.46 | 59.46 | 19,543 |
| 22 Dec 2023 | 57.88 | 58.45 | 57.25 | 57.75 | 57.75 | 17,504 |
| 21 Dec 2023 | 55.78 | 58.30 | 55.40 | 57.28 | 57.28 | 17,801 |
| 20 Dec 2023 | 54.30 | 56.90 | 53.90 | 56.07 | 56.07 | 69,755 |
| 19 Dec 2023 | 54.90 | 55.70 | 53.30 | 54.13 | 54.13 | 80,674 |
| 18 Dec 2023 | 58.20 | 59.80 | 51.70 | 54.86 | 54.86 | 34,521 |
| 15 Dec 2023 | 57.13 | 58.55 | 56.50 | 58.01 | 58.01 | 120,078 |
| 14 Dec 2023 | 53.13 | 58.30 | 51.55 | 56.98 | 56.98 | 37,384 |
| 13 Dec 2023 | 57.08 | 57.75 | 50.90 | 54.37 | 54.37 | 68,053 |
| 12 Dec 2023 | 59.67 | 60.10 | 56.60 | 58.15 | 58.15 | 21,181 |
| 11 Dec 2023 | 60.35 | 60.70 | 58.90 | 60.09 | 60.09 | 10,211 |
| 08 Dec 2023 | 60.95 | 62.80 | 60.40 | 61.93 | 61.93 | 13,970 |
| 07 Dec 2023 | 61.13 | 62.20 | 60.05 | 61.02 | 61.02 | 17,043 |
| 06 Dec 2023 | 61.67 | 62.60 | 60.70 | 61.79 | 61.79 | 143,556 |
| 05 Dec 2023 | 58.90 | 61.40 | 58.60 | 60.57 | 60.57 | 23,578 |
| 04 Dec 2023 | 57.13 | 60.15 | 56.85 | 59.20 | 59.20 | 39,736 |
| 01 Dec 2023 | 55.72 | 57.85 | 55.30 | 57.09 | 57.09 | 24,604 |
| 30 Nov 2023 | 55.08 | 55.95 | 54.15 | 55.31 | 55.31 | 38,742 |
| 29 Nov 2023 | 53.38 | 55.95 | 53.10 | 55.02 | 55.02 | 16,578 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.