7C Solarparken AG (HRPK.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 11:32AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 3.4050 | 3.4500 | 3.4050 | 3.4200 | 3.4200 | 18,299 |
| 22 May 2024 | 3.3600 | 3.4200 | 3.3500 | 3.4200 | 3.4200 | 80,919 |
| 21 May 2024 | 3.2450 | 3.3500 | 3.1500 | 3.3500 | 3.3500 | 135,109 |
| 20 May 2024 | 3.2700 | 3.2700 | 3.2200 | 3.2400 | 3.2400 | 17,476 |
| 17 May 2024 | 3.3300 | 3.3300 | 3.2600 | 3.2700 | 3.2700 | 27,705 |
| 16 May 2024 | 3.2450 | 3.3500 | 3.2450 | 3.3500 | 3.3500 | 86,378 |
| 15 May 2024 | 3.3000 | 3.3150 | 3.2600 | 3.2800 | 3.2800 | 24,071 |
| 14 May 2024 | 3.2100 | 3.3000 | 3.2100 | 3.2800 | 3.2800 | 75,988 |
| 13 May 2024 | 3.1400 | 3.2150 | 3.1150 | 3.2050 | 3.2050 | 67,465 |
| 10 May 2024 | 3.2000 | 3.2400 | 3.1450 | 3.1650 | 3.1650 | 56,300 |
| 09 May 2024 | 3.1800 | 3.2200 | 3.1750 | 3.2200 | 3.2200 | 26,878 |
| 08 May 2024 | 3.1400 | 3.2150 | 3.1400 | 3.1950 | 3.1950 | 46,960 |
| 07 May 2024 | 3.1800 | 3.1900 | 3.1100 | 3.1250 | 3.1250 | 37,702 |
| 06 May 2024 | 3.1850 | 3.1950 | 3.1500 | 3.1800 | 3.1800 | 27,464 |
| 03 May 2024 | 3.1050 | 3.1950 | 3.1050 | 3.1800 | 3.1800 | 36,516 |
| 02 May 2024 | 3.1950 | 3.2100 | 3.1100 | 3.1250 | 3.1250 | 63,522 |
| 30 Apr 2024 | 3.1950 | 3.2000 | 3.1700 | 3.1700 | 3.1700 | 16,396 |
| 29 Apr 2024 | 3.1950 | 3.1950 | 3.1650 | 3.1750 | 3.1750 | 25,396 |
| 26 Apr 2024 | 3.1900 | 3.1900 | 3.1400 | 3.1700 | 3.1700 | 36,929 |
| 25 Apr 2024 | 3.1100 | 3.1800 | 3.1100 | 3.1350 | 3.1350 | 59,028 |
| 24 Apr 2024 | 3.0950 | 3.1500 | 3.0600 | 3.1150 | 3.1150 | 117,115 |
| 23 Apr 2024 | 3.1350 | 3.1350 | 3.0600 | 3.0750 | 3.0750 | 23,180 |
| 22 Apr 2024 | 3.0550 | 3.1650 | 3.0500 | 3.0900 | 3.0900 | 90,943 |
| 19 Apr 2024 | 3.0600 | 3.0650 | 3.0450 | 3.0550 | 3.0550 | 33,703 |
| 18 Apr 2024 | 3.0550 | 3.0650 | 3.0450 | 3.0600 | 3.0600 | 36,411 |
| 17 Apr 2024 | 3.0550 | 3.0900 | 3.0500 | 3.0550 | 3.0550 | 37,239 |
| 16 Apr 2024 | 3.1200 | 3.1200 | 3.0650 | 3.0650 | 3.0650 | 52,527 |
| 15 Apr 2024 | 3.1850 | 3.1850 | 3.1100 | 3.1200 | 3.1200 | 55,355 |
| 12 Apr 2024 | 3.1950 | 3.1950 | 3.1500 | 3.1700 | 3.1700 | 21,814 |
| 11 Apr 2024 | 3.1450 | 3.1750 | 3.1350 | 3.1500 | 3.1500 | 57,512 |
| 10 Apr 2024 | 3.1650 | 3.1750 | 3.1200 | 3.1350 | 3.1350 | 35,083 |
| 09 Apr 2024 | 3.0900 | 3.1400 | 3.0800 | 3.1200 | 3.1200 | 42,148 |
| 08 Apr 2024 | 3.1050 | 3.1050 | 3.0600 | 3.0900 | 3.0900 | 87,767 |
| 05 Apr 2024 | 3.1200 | 3.1500 | 3.0900 | 3.0900 | 3.0900 | 88,342 |
| 04 Apr 2024 | 3.0950 | 3.1500 | 3.0800 | 3.1450 | 3.1450 | 68,801 |
| 03 Apr 2024 | 3.0200 | 3.1200 | 3.0200 | 3.0900 | 3.0900 | 152,518 |
| 02 Apr 2024 | 3.1200 | 3.1200 | 3.0050 | 3.0250 | 3.0250 | 269,065 |
| 28 Mar 2024 | 3.2200 | 3.2200 | 3.0850 | 3.1100 | 3.1100 | 206,008 |
| 27 Mar 2024 | 3.3450 | 3.3450 | 3.2100 | 3.2200 | 3.2200 | 189,333 |
| 26 Mar 2024 | 3.2900 | 3.3700 | 3.2900 | 3.3550 | 3.3550 | 86,879 |
| 25 Mar 2024 | 3.2850 | 3.3150 | 3.2700 | 3.3100 | 3.3100 | 76,846 |
| 22 Mar 2024 | 3.2000 | 3.3250 | 3.2000 | 3.2700 | 3.2700 | 47,724 |
| 21 Mar 2024 | 3.2000 | 3.2450 | 3.1850 | 3.2300 | 3.2300 | 62,267 |
| 20 Mar 2024 | 3.2800 | 3.2800 | 3.2000 | 3.2200 | 3.2200 | 72,163 |
| 19 Mar 2024 | 3.2500 | 3.3150 | 3.2500 | 3.2950 | 3.2950 | 101,374 |
| 18 Mar 2024 | 3.2050 | 3.2800 | 3.2050 | 3.2600 | 3.2600 | 86,461 |
| 15 Mar 2024 | 3.3350 | 3.3350 | 3.2450 | 3.2450 | 3.2450 | 75,623 |
| 14 Mar 2024 | 3.1800 | 3.3700 | 3.1450 | 3.3000 | 3.3000 | 194,844 |
| 13 Mar 2024 | 3.2000 | 3.2000 | 3.1150 | 3.1350 | 3.1350 | 236,890 |
| 12 Mar 2024 | 3.1750 | 3.2200 | 3.1650 | 3.1650 | 3.1650 | 122,841 |
| 11 Mar 2024 | 3.2400 | 3.2400 | 3.1850 | 3.2250 | 3.2250 | 119,672 |
| 08 Mar 2024 | 3.2500 | 3.2750 | 3.2200 | 3.2200 | 3.2200 | 77,235 |
| 07 Mar 2024 | 3.1900 | 3.3100 | 3.1900 | 3.2900 | 3.2900 | 163,853 |
| 06 Mar 2024 | 3.1650 | 3.2000 | 3.1600 | 3.1700 | 3.1700 | 118,534 |
| 05 Mar 2024 | 3.1700 | 3.2400 | 3.1700 | 3.1700 | 3.1700 | 82,425 |
| 04 Mar 2024 | 3.1700 | 3.2450 | 3.1700 | 3.2300 | 3.2300 | 110,075 |
| 01 Mar 2024 | 3.2100 | 3.2200 | 3.1800 | 3.2150 | 3.2150 | 80,158 |
| 29 Feb 2024 | 3.1400 | 3.2000 | 3.1400 | 3.1600 | 3.1600 | 34,390 |
| 28 Feb 2024 | 3.1650 | 3.1900 | 3.1450 | 3.1450 | 3.1450 | 58,111 |
| 27 Feb 2024 | 3.1400 | 3.1650 | 3.1200 | 3.1600 | 3.1600 | 53,169 |
| 26 Feb 2024 | 3.1450 | 3.1750 | 3.1200 | 3.1350 | 3.1350 | 406,196 |
| 23 Feb 2024 | 3.2450 | 3.2450 | 3.1450 | 3.1650 | 3.1650 | 231,873 |
| 22 Feb 2024 | 3.2650 | 3.2650 | 3.2250 | 3.2300 | 3.2300 | 297,860 |
| 21 Feb 2024 | 3.2550 | 3.2900 | 3.2550 | 3.2600 | 3.2600 | 85,368 |
| 20 Feb 2024 | 3.3400 | 3.3400 | 3.2650 | 3.2650 | 3.2650 | 97,585 |
| 19 Feb 2024 | 3.4250 | 3.4250 | 3.3250 | 3.3300 | 3.3300 | 93,144 |
| 16 Feb 2024 | 3.4550 | 3.4550 | 3.4150 | 3.4250 | 3.4250 | 57,805 |
| 15 Feb 2024 | 3.4150 | 3.4350 | 3.4000 | 3.4050 | 3.4050 | 80,932 |
| 14 Feb 2024 | 3.4150 | 3.4450 | 3.4150 | 3.4150 | 3.4150 | 37,817 |
| 13 Feb 2024 | 3.4200 | 3.4800 | 3.4200 | 3.4250 | 3.4250 | 60,233 |
| 12 Feb 2024 | 3.4050 | 3.4750 | 3.4050 | 3.4650 | 3.4650 | 95,915 |
| 09 Feb 2024 | 3.4250 | 3.4250 | 3.4000 | 3.4150 | 3.4150 | 98,058 |
| 08 Feb 2024 | 3.4200 | 3.4700 | 3.4000 | 3.4150 | 3.4150 | 127,752 |
| 07 Feb 2024 | 3.4100 | 3.4250 | 3.4050 | 3.4200 | 3.4200 | 40,887 |
| 06 Feb 2024 | 3.3950 | 3.4200 | 3.3700 | 3.4100 | 3.4100 | 186,684 |
| 05 Feb 2024 | 3.4000 | 3.4350 | 3.3700 | 3.4000 | 3.4000 | 67,062 |
| 02 Feb 2024 | 3.3850 | 3.4300 | 3.3450 | 3.4000 | 3.4000 | 96,779 |
| 01 Feb 2024 | 3.4450 | 3.4450 | 3.3000 | 3.3250 | 3.3250 | 149,872 |
| 31 Jan 2024 | 3.3400 | 3.4000 | 3.3400 | 3.4000 | 3.4000 | 45,357 |
| 30 Jan 2024 | 3.3900 | 3.3900 | 3.3400 | 3.3400 | 3.3400 | 163,848 |
| 29 Jan 2024 | 3.4450 | 3.4600 | 3.3550 | 3.3550 | 3.3550 | 106,551 |
| 26 Jan 2024 | 3.4700 | 3.4950 | 3.4450 | 3.4450 | 3.4450 | 60,083 |
| 25 Jan 2024 | 3.4950 | 3.5000 | 3.4600 | 3.4600 | 3.4600 | 47,508 |
| 24 Jan 2024 | 3.4700 | 3.5500 | 3.4550 | 3.4950 | 3.4950 | 45,174 |
| 23 Jan 2024 | 3.4050 | 3.5450 | 3.4050 | 3.4900 | 3.4900 | 116,111 |
| 22 Jan 2024 | 3.3750 | 3.4450 | 3.3750 | 3.4250 | 3.4250 | 114,583 |
| 19 Jan 2024 | 3.4450 | 3.4750 | 3.3800 | 3.3850 | 3.3850 | 252,801 |
| 18 Jan 2024 | 3.5050 | 3.5100 | 3.4300 | 3.4300 | 3.4300 | 239,857 |
| 17 Jan 2024 | 3.6050 | 3.6250 | 3.4950 | 3.4950 | 3.4950 | 237,283 |
| 16 Jan 2024 | 3.6050 | 3.6200 | 3.6000 | 3.6000 | 3.6000 | 50,125 |
| 15 Jan 2024 | 3.6300 | 3.6300 | 3.6000 | 3.6150 | 3.6150 | 53,989 |
| 12 Jan 2024 | 3.6150 | 3.6400 | 3.5950 | 3.6300 | 3.6300 | 95,215 |
| 11 Jan 2024 | 3.6050 | 3.6400 | 3.5700 | 3.5700 | 3.5700 | 81,161 |
| 10 Jan 2024 | 3.6250 | 3.6850 | 3.6050 | 3.6300 | 3.6300 | 91,994 |
| 09 Jan 2024 | 3.6800 | 3.6800 | 3.6300 | 3.6800 | 3.6800 | 122,759 |
| 08 Jan 2024 | 3.5550 | 3.6700 | 3.5100 | 3.6600 | 3.6600 | 175,630 |
| 05 Jan 2024 | 3.5100 | 3.5400 | 3.5050 | 3.5350 | 3.5350 | 53,773 |
| 04 Jan 2024 | 3.5100 | 3.5700 | 3.5100 | 3.5650 | 3.5650 | 50,613 |
| 03 Jan 2024 | 3.5900 | 3.5900 | 3.5050 | 3.5200 | 3.5200 | 57,717 |
| 02 Jan 2024 | 3.6450 | 3.6500 | 3.5050 | 3.5250 | 3.5250 | 76,942 |
| *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.