SMAG Mobile Antenna Masts AG 1SMA
XETR · Germany · Electronic Technology
€24.40-0.30 (-1.21%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €24.70 | -2.37% | €24.80 | €25.30 | €24.50 | 7.67K |
| 2026-09-29 | €25.30 | +0.40% | €25.10 | €25.30 | €24.60 | 3.50K |
| 2026-09-28 | €25.20 | +1.61% | €24.40 | €26.40 | €24.10 | 13.12K |
| 2026-09-25 | €24.80 | +0.40% | €25.00 | €25.00 | €24.00 | 2.72K |
| 2026-09-24 | €24.70 | +1.23% | €24.70 | €25.30 | €24.40 | 5.95K |
| 2026-09-23 | €24.40 | 0.00% | €24.60 | €24.70 | €24.10 | 933 |
| 2026-09-22 | €24.40 | -3.94% | €25.10 | €25.10 | €24.30 | 6.78K |
| 2026-09-21 | €25.40 | +1.60% | €24.90 | €25.90 | €24.60 | 3.05K |
| 2026-09-18 | €25.00 | -0.79% | €24.70 | €25.50 | €24.20 | 12.63K |
| 2026-09-17 | €25.20 | +5.44% | €23.80 | €25.20 | €23.80 | 3.93K |
| 2026-09-16 | €23.90 | -2.05% | €24.70 | €24.70 | €23.60 | 14.73K |
| 2026-09-15 | €24.40 | +2.52% | €23.60 | €24.90 | €23.10 | 6.46K |
| 2026-09-14 | €23.80 | -2.46% | €24.00 | €24.50 | €23.70 | 2.77K |
| 2026-09-11 | €24.40 | -1.21% | €24.70 | €25.20 | €24.20 | 2.27K |
| 2026-09-10 | €24.70 | 0.00% | €24.70 | €25.30 | €24.70 | 2.20K |
| 2026-09-09 | €24.70 | -1.59% | €24.60 | €25.40 | €24.20 | 2.77K |
| 2026-09-08 | €25.10 | -1.95% | €25.80 | €25.80 | €24.70 | 3.60K |
| 2026-09-07 | €25.60 | -1.54% | €25.90 | €26.30 | €25.00 | 2.06K |
| 2026-09-04 | €26.00 | -1.89% | €26.40 | €26.60 | €26.00 | 3.97K |
| 2026-09-03 | €26.50 | +1.92% | €25.90 | €26.80 | €25.90 | 3.20K |
| 2026-09-02 | €26.00 | -1.52% | €25.90 | €26.20 | €25.30 | 3.04K |
| 2026-09-01 | €26.40 | +0.38% | €26.00 | €26.40 | €24.90 | 13.23K |
| 2026-08-31 | €26.30 | +1.15% | €25.40 | €26.50 | €25.40 | 8.67K |
| 2026-08-28 | €26.00 | -1.14% | €26.40 | €26.40 | €25.90 | 1.82K |
| 2026-08-27 | €26.30 | -1.50% | €26.40 | €26.70 | €25.80 | 16.14K |
| 2026-08-26 | €26.70 | +0.75% | €26.40 | €27.00 | €26.20 | 1.02K |
| 2026-08-25 | €26.50 | +0.76% | €25.70 | €27.60 | €25.70 | 13.14K |
| 2026-08-24 | €26.30 | +2.33% | €25.60 | €26.30 | €25.60 | 3.74K |
| 2026-08-21 | €25.70 | -1.53% | €26.30 | €26.30 | €25.70 | 3.42K |
| 2026-08-20 | €26.10 | -2.61% | €27.40 | €27.40 | €25.60 | 19.27K |
| 2026-08-19 | €26.80 | +1.90% | €26.30 | €27.40 | €26.30 | 17.05K |
| 2026-08-18 | €26.30 | -5.40% | €27.85 | €27.85 | €25.70 | 9.25K |
| 2026-08-17 | €27.80 | +0.18% | €27.15 | €27.90 | €26.50 | 4.83K |
| 2026-08-14 | €27.75 | +0.18% | €27.10 | €27.85 | €27.10 | 8.83K |
| 2026-08-13 | €27.70 | +7.36% | €25.75 | €27.70 | €25.75 | 19.67K |
| 2026-08-12 | €25.80 | +0.58% | €25.50 | €26.70 | €25.40 | 17.68K |
| 2026-08-11 | €25.65 | -1.91% | €26.50 | €26.85 | €25.50 | 9.75K |
| 2026-08-10 | €26.15 | +2.55% | €25.90 | €27.20 | €25.85 | 17.67K |
| 2026-08-07 | €25.50 | +1.39% | €25.40 | €26.00 | €25.15 | 20.53K |
| 2026-08-06 | €25.15 | +0.60% | €25.60 | €25.80 | €25.00 | 10.94K |
| 2026-08-05 | €25.00 | -0.79% | €25.80 | €26.05 | €25.00 | 10.41K |
| 2026-08-04 | €25.20 | +1.61% | €25.00 | €25.90 | €24.75 | 7.74K |
| 2026-08-03 | €24.80 | -2.36% | €25.00 | €25.65 | €24.80 | 7.54K |
| 2026-07-31 | €25.40 | -2.87% | €26.30 | €26.30 | €25.05 | 15.54K |
| 2026-07-30 | €26.15 | +0.58% | €25.70 | €26.30 | €25.60 | 8.05K |
| 2026-07-29 | €26.00 | -2.62% | €26.20 | €26.50 | €25.55 | 24.55K |
| 2026-07-28 | €26.70 | -1.11% | €27.00 | €27.55 | €25.90 | 28.88K |
| 2026-07-27 | €27.00 | -2.17% | €27.85 | €27.85 | €26.35 | 23.11K |
| 2026-07-24 | €27.60 | +10.62% | €25.05 | €27.60 | €24.90 | 68.96K |
| 2026-07-23 | €24.95 | +3.10% | €24.10 | €25.15 | €23.55 | 45.30K |
| 2026-07-22 | €24.20 | -1.63% | €24.75 | €25.85 | €23.85 | 87.17K |
| 2026-07-21 | €24.60 | -3.15% | €25.65 | €26.60 | €24.60 | 91.69K |
| 2026-07-20 | €25.40 | -4.15% | €26.60 | €26.80 | €24.95 | 106.64K |
| 2026-07-17 | €26.50 | -1.85% | €26.55 | €27.30 | €26.00 | 65.80K |
| 2026-07-16 | €27.00 | -16.67% | €32.20 | €32.20 | €27.00 | 169.80K |
| 2026-07-15 | €32.40 | +9.83% | €29.70 | €32.40 | €29.45 | 135.16K |
| 2026-07-14 | €29.50 | +10.49% | €28.50 | €30.65 | €27.50 | 269.86K |
| 2026-07-13 | €26.70 | — | €35.00 | €35.00 | €26.70 | 889.55K |