7C Solarparken AG (HRPK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 12:41PM CEST. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 2.5050 | 2.5050 | 2.5000 | 2.5000 | 2.5000 | 1,000 |
| 04 July 2024 | 2.5600 | 2.5650 | 2.5600 | 2.5650 | 2.5650 | 889 |
| 03 July 2024 | 2.4000 | 2.5200 | 2.4000 | 2.5200 | 2.5200 | 1,900 |
| 02 July 2024 | 2.7250 | 2.7250 | 2.3250 | 2.4000 | 2.4000 | 3,298 |
| 01 July 2024 | 2.6550 | 2.6900 | 2.6550 | 2.6900 | 2.6900 | 504 |
| 28 June 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
| 27 June 2024 | 2.7000 | 2.7050 | 2.7000 | 2.7050 | 2.7050 | 250 |
| 26 June 2024 | 2.6350 | 2.6350 | 2.6300 | 2.6300 | 2.6300 | 700 |
| 25 June 2024 | 2.7850 | 2.7850 | 2.6400 | 2.6400 | 2.6400 | 206 |
| 24 June 2024 | 2.8300 | 2.8300 | 2.5800 | 2.7000 | 2.7000 | 6,528 |
| 21 June 2024 | 2.9700 | 2.9700 | 2.9350 | 2.9350 | 2.9350 | 127 |
| 20 June 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 19 June 2024 | 3.0000 | 3.0000 | 2.9750 | 3.0000 | 3.0000 | 4,346 |
| 18 June 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 17 June 2024 | 3.0250 | 3.0250 | 3.0100 | 3.0100 | 3.0100 | 500 |
| 14 June 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 13 June 2024 | 3.0350 | 3.0350 | 3.0150 | 3.0150 | 3.0150 | 920 |
| 12 June 2024 | 3.0050 | 3.0850 | 3.0050 | 3.0850 | 3.0850 | 100 |
| 11 June 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 10 June 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 07 June 2024 | 3.0450 | 3.1450 | 3.0450 | 3.1450 | 3.1450 | 3,005 |
| 07 June 2024 | 0.06 Dividend | |||||
| 06 June 2024 | 3.1150 | 3.1550 | 3.1150 | 3.1550 | 3.0950 | 750 |
| 05 June 2024 | 3.1400 | 3.1650 | 3.1400 | 3.1650 | 3.1048 | 20 |
| 04 June 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.0754 | - |
| 03 June 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.0754 | - |
| 31 May 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1097 | - |
| 30 May 2024 | 3.0900 | 3.1300 | 3.0900 | 3.1300 | 3.0705 | 1,020 |
| 29 May 2024 | 3.2050 | 3.2050 | 3.1900 | 3.1900 | 3.1293 | 40 |
| 28 May 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2029 | - |
| 27 May 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.1931 | 100 |
| 24 May 2024 | 3.3950 | 3.3950 | 3.3350 | 3.3350 | 3.2716 | 20 |
| 23 May 2024 | 3.3850 | 3.4100 | 3.3850 | 3.4100 | 3.3452 | 21,672 |
| 22 May 2024 | 3.2900 | 3.3500 | 3.2900 | 3.3500 | 3.2863 | 10 |
| 21 May 2024 | 3.2100 | 3.3150 | 3.2100 | 3.3150 | 3.2520 | 312 |
| 20 May 2024 | 3.2400 | 3.2500 | 3.2400 | 3.2500 | 3.1882 | 200 |
| 17 May 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.2618 | - |
| 16 May 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1784 | - |
| 15 May 2024 | 3.2450 | 3.3000 | 3.2450 | 3.3000 | 3.2372 | 20 |
| 14 May 2024 | 3.1250 | 3.2700 | 3.1250 | 3.2700 | 3.2078 | 20 |
| 13 May 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.0754 | 120 |
| 10 May 2024 | 3.1900 | 3.2000 | 3.1900 | 3.2000 | 3.1391 | 64 |
| 09 May 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0705 | - |
| 08 May 2024 | 3.1250 | 3.1950 | 3.1250 | 3.1600 | 3.0999 | 1,220 |
| 07 May 2024 | 3.1550 | 3.1650 | 3.1550 | 3.1650 | 3.1048 | 20 |
| 06 May 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0901 | - |
| 03 May 2024 | 3.0800 | 3.1600 | 3.0800 | 3.1600 | 3.0999 | - |
| 02 May 2024 | 3.1400 | 3.1950 | 3.1400 | 3.1950 | 3.1342 | 300 |
| 30 Apr 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.0852 | - |
| 29 Apr 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0803 | - |
| 26 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0410 | - |
| 25 Apr 2024 | 3.0800 | 3.1400 | 3.0800 | 3.1400 | 3.0803 | 100 |
| 24 Apr 2024 | 3.0450 | 3.1450 | 3.0450 | 3.1450 | 3.0852 | 800 |
| 23 Apr 2024 | 3.0700 | 3.0900 | 3.0700 | 3.0900 | 3.0312 | 185 |
| 22 Apr 2024 | 3.0650 | 3.0650 | 3.0600 | 3.0600 | 3.0018 | 560 |
| 19 Apr 2024 | 3.0400 | 3.0650 | 3.0400 | 3.0650 | 3.0067 | 10 |
| 18 Apr 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 2.9969 | - |
| 17 Apr 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0067 | - |
| 16 Apr 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.0460 | - |
| 15 Apr 2024 | 3.1400 | 3.1400 | 3.1100 | 3.1100 | 3.0509 | 4,345 |
| 12 Apr 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.0656 | 2 |
| 11 Apr 2024 | 3.1250 | 3.1750 | 3.1250 | 3.1750 | 3.1146 | 20 |
| 10 Apr 2024 | 3.1100 | 3.1700 | 3.1100 | 3.1700 | 3.1097 | 40 |
| 09 Apr 2024 | 3.0650 | 3.1350 | 3.0650 | 3.1350 | 3.0754 | 30,170 |
| 08 Apr 2024 | 3.0650 | 3.1000 | 3.0650 | 3.1000 | 3.0410 | 6,000 |
| 05 Apr 2024 | 3.1400 | 3.1400 | 3.1350 | 3.1350 | 3.0754 | 2,000 |
| 04 Apr 2024 | 3.0950 | 3.1150 | 3.0950 | 3.1150 | 3.0558 | 1,500 |
| 03 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0018 | - |
| 02 Apr 2024 | 3.1200 | 3.1200 | 3.0350 | 3.0750 | 3.0165 | 19,067 |
| 28 Mar 2024 | 3.2050 | 3.2050 | 3.1150 | 3.1300 | 3.0705 | 3,820 |
| 27 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2667 | - |
| 26 Mar 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2225 | - |
| 25 Mar 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.2421 | - |
| 22 Mar 2024 | 3.2500 | 3.2500 | 3.2250 | 3.2250 | 3.1637 | 1,250 |
| 21 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1882 | - |
| 20 Mar 2024 | 3.2600 | 3.2600 | 3.2150 | 3.2150 | 3.1539 | 222 |
| 19 Mar 2024 | 3.2350 | 3.3300 | 3.2350 | 3.3300 | 3.2667 | 1,000 |
| 18 Mar 2024 | 3.2500 | 3.2500 | 3.2350 | 3.2350 | 3.1735 | 100 |
| 15 Mar 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2225 | - |
| 14 Mar 2024 | 3.1100 | 3.3350 | 3.1100 | 3.2950 | 3.2323 | 1,545 |
| 13 Mar 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.0754 | - |
| 12 Mar 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1293 | - |
| 11 Mar 2024 | 3.2150 | 3.2350 | 3.2150 | 3.2300 | 3.1686 | 70 |
| 08 Mar 2024 | 3.2800 | 3.2800 | 3.2250 | 3.2250 | 3.1637 | 1,344 |
| 07 Mar 2024 | 3.2250 | 3.2250 | 3.2150 | 3.2150 | 3.1539 | 10 |
| 06 Mar 2024 | 3.1550 | 3.1900 | 3.1550 | 3.1600 | 3.0999 | 2,098 |
| 05 Mar 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1244 | - |
| 04 Mar 2024 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3.1342 | - |
| 01 Mar 2024 | 3.1350 | 3.2450 | 3.1350 | 3.2450 | 3.1833 | 980 |
| 29 Feb 2024 | 3.1450 | 3.1650 | 3.1450 | 3.1600 | 3.0999 | 4,392 |
| 28 Feb 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.0754 | - |
| 27 Feb 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.0754 | - |
| 26 Feb 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.0656 | - |
| 23 Feb 2024 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.1539 | - |
| 22 Feb 2024 | 3.2550 | 3.2600 | 3.2550 | 3.2600 | 3.1980 | 2,140 |
| 21 Feb 2024 | 3.2550 | 3.2600 | 3.2550 | 3.2600 | 3.1980 | 200 |
| 20 Feb 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3010 | - |
| 19 Feb 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3304 | - |
| 16 Feb 2024 | 3.3750 | 3.4400 | 3.3750 | 3.4400 | 3.3746 | 50 |
| 15 Feb 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3059 | - |
| *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.