SBF AG CY1K
XETR · Germany · Producer Manufacturing
€2.32-0.04 (-1.69%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.32 | -1.69% | €2.34 | €2.42 | €2.32 | 4.79K |
| 2026-09-30 | €2.36 | -1.67% | €2.36 | €2.49 | €2.18 | 67.83K |
| 2026-09-29 | €2.40 | -3.23% | €2.43 | €2.43 | €2.36 | 1.29K |
| 2026-09-28 | €2.48 | +2.90% | €2.41 | €2.49 | €2.41 | 10.82K |
| 2026-09-25 | €2.41 | -0.82% | €2.45 | €2.49 | €2.38 | 3.35K |
| 2026-09-24 | €2.43 | +5.19% | €2.40 | €2.52 | €2.32 | 156.91K |
| 2026-09-23 | €2.31 | -1.28% | €2.38 | €2.52 | €2.31 | 77.13K |
| 2026-09-22 | €2.34 | -1.68% | €2.40 | €2.43 | €2.34 | 3.47K |
| 2026-09-21 | €2.38 | +1.71% | €2.41 | €2.50 | €2.37 | 35.43K |
| 2026-09-18 | €2.34 | -8.24% | €2.48 | €2.60 | €2.34 | 98.01K |
| 2026-09-17 | €2.55 | 0.00% | €2.65 | €2.65 | €2.50 | 8.83K |
| 2026-09-16 | €2.55 | -8.93% | €2.80 | €2.90 | €2.55 | 26.76K |
| 2026-09-15 | €2.80 | -1.75% | €3.00 | €3.00 | €2.79 | 4.33K |
| 2026-09-14 | €2.85 | -5.63% | €2.97 | €3.00 | €2.85 | 7.53K |
| 2026-09-11 | €3.02 | 0.00% | €3.02 | €3.10 | €3.02 | 4 |
| 2026-09-10 | €3.02 | 0.00% | €3.02 | €3.02 | €3.02 | 0 |
| 2026-09-09 | €3.02 | +0.33% | €3.02 | €3.10 | €3.02 | 71 |
| 2026-09-08 | €3.01 | -0.66% | €2.93 | €3.10 | €2.93 | 2.00K |
| 2026-09-07 | €3.03 | 0.00% | €3.07 | €3.07 | €3.03 | 0 |
| 2026-09-04 | €3.03 | -0.66% | €3.00 | €3.10 | €2.90 | 17.30K |
| 2026-09-03 | €3.05 | +0.66% | €3.10 | €3.10 | €3.05 | 1.00K |
| 2026-09-02 | €3.03 | +4.48% | €3.02 | €3.10 | €3.02 | 3.68K |
| 2026-09-01 | €2.90 | -4.92% | €3.12 | €3.25 | €2.90 | 13.43K |
| 2026-08-31 | €3.05 | -3.79% | €3.29 | €3.30 | €3.05 | 8.37K |
| 2026-08-28 | €3.17 | 0.00% | €3.17 | €3.17 | €3.17 | 0 |
| 2026-08-27 | €3.17 | -1.86% | €3.16 | €3.17 | €3.16 | 590 |
| 2026-08-26 | €3.23 | +1.57% | €3.30 | €3.30 | €3.23 | 6.04K |
| 2026-08-25 | €3.18 | -3.05% | €3.18 | €3.18 | €3.18 | 0 |
| 2026-08-24 | €3.28 | +2.18% | €3.27 | €3.28 | €3.27 | 70 |
| 2026-08-21 | €3.21 | +0.94% | €3.12 | €3.21 | €3.12 | 230 |
| 2026-08-20 | €3.18 | +0.32% | €3.18 | €3.18 | €3.18 | 0 |
| 2026-08-19 | €3.17 | 0.00% | €3.17 | €3.17 | €3.17 | 0 |
| 2026-08-18 | €3.17 | 0.00% | €3.27 | €3.27 | €3.07 | 33 |
| 2026-08-17 | €3.17 | -0.31% | €3.07 | €3.17 | €3.06 | 10 |
| 2026-08-14 | €3.18 | +1.92% | €3.23 | €3.30 | €3.18 | 4.34K |
| 2026-08-13 | €3.12 | -3.11% | €3.14 | €3.14 | €3.12 | 1.91K |
| 2026-08-12 | €3.22 | 0.00% | €3.22 | €3.22 | €3.22 | 0 |
| 2026-08-11 | €3.22 | +0.31% | €3.30 | €3.30 | €3.22 | 124 |
| 2026-08-10 | €3.21 | -0.62% | €3.16 | €3.21 | €3.16 | 180 |
| 2026-08-07 | €3.23 | 0.00% | €3.16 | €3.23 | €3.16 | 1.00K |
| 2026-08-06 | €3.23 | +0.94% | €3.24 | €3.30 | €3.16 | 2.64K |
| 2026-08-05 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-08-04 | €3.20 | +0.31% | €3.24 | €3.24 | €3.20 | 165 |
| 2026-08-03 | €3.19 | +0.63% | €3.14 | €3.19 | €3.14 | 516 |
| 2026-07-31 | €3.17 | +3.93% | €3.19 | €3.20 | €3.17 | 3.59K |
| 2026-07-30 | €3.05 | -0.33% | €3.06 | €3.06 | €3.05 | 527 |
| 2026-07-29 | €3.06 | 0.00% | €3.05 | €3.20 | €3.05 | 5.07K |
| 2026-07-28 | €3.06 | -2.86% | €3.23 | €3.24 | €3.06 | 2.38K |
| 2026-07-27 | €3.15 | +0.64% | €3.05 | €3.23 | €3.05 | 16 |
| 2026-07-24 | €3.13 | -0.32% | €3.14 | €3.24 | €3.13 | 2.25K |
| 2026-07-23 | €3.14 | +3.63% | €3.14 | €3.14 | €3.14 | 39 |
| 2026-07-22 | €3.03 | +4.12% | €3.03 | €3.03 | €3.03 | 0 |
| 2026-07-21 | €2.91 | -0.68% | €3.04 | €3.04 | €2.91 | 1.28K |
| 2026-07-20 | €2.93 | -10.12% | €3.22 | €3.22 | €2.93 | 983 |
| 2026-07-17 | €3.26 | +5.50% | €3.20 | €3.26 | €3.20 | 579 |
| 2026-07-16 | €3.09 | -6.65% | €3.21 | €3.21 | €3.09 | 5.70K |
| 2026-07-15 | €3.31 | -1.49% | €3.40 | €3.44 | €3.30 | 3.76K |
| 2026-07-14 | €3.36 | +0.60% | €3.28 | €3.40 | €3.28 | 313 |
| 2026-07-13 | €3.34 | 0.00% | €3.40 | €3.40 | €3.34 | 207 |
| 2026-07-10 | €3.34 | -1.18% | €3.34 | €3.34 | €3.34 | 12 |
| 2026-07-09 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 20 |
| 2026-07-08 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-07-07 | €3.38 | -2.59% | €3.47 | €3.47 | €3.38 | 3.57K |
| 2026-07-06 | €3.47 | +3.89% | €3.40 | €3.47 | €3.40 | 14.33K |
| 2026-07-03 | €3.34 | -1.76% | €3.40 | €3.40 | €3.34 | 5.06K |
| 2026-07-02 | €3.40 | +1.49% | €3.40 | €3.40 | €3.40 | 101 |
| 2026-07-01 | €3.35 | +1.82% | €3.30 | €3.35 | €3.28 | 18.50K |
| 2026-06-30 | €3.29 | -3.24% | €3.33 | €3.33 | €3.28 | 6.76K |
| 2026-06-29 | €3.40 | +1.19% | €3.28 | €3.50 | €3.28 | 2.86K |
| 2026-06-26 | €3.36 | -0.59% | €3.36 | €3.57 | €3.36 | 1.78K |
| 2026-06-25 | €3.38 | +1.20% | €3.40 | €3.48 | €3.38 | 6.72K |
| 2026-06-24 | €3.34 | +0.30% | €3.40 | €3.40 | €3.34 | 7.50K |
| 2026-06-23 | €3.33 | -0.60% | €3.40 | €3.40 | €3.26 | 5.30K |
| 2026-06-22 | €3.35 | -0.89% | €3.40 | €3.40 | €3.30 | 827 |
| 2026-06-19 | €3.38 | -1.46% | €3.40 | €3.40 | €3.38 | 500 |
| 2026-06-18 | €3.43 | -0.58% | €3.30 | €3.50 | €3.25 | 2.78K |
| 2026-06-17 | €3.45 | -0.58% | €3.40 | €3.60 | €3.40 | 4.78K |
| 2026-06-16 | €3.47 | -4.41% | €3.60 | €3.66 | €3.46 | 5.00K |
| 2026-06-15 | €3.63 | -4.47% | €3.80 | €3.80 | €3.63 | 914 |
| 2026-06-12 | €3.80 | -2.56% | €4.00 | €4.00 | €3.80 | 2.03K |
| 2026-06-11 | €3.90 | -3.70% | €4.00 | €4.03 | €3.90 | 2.14K |
| 2026-06-10 | €4.05 | -8.78% | €4.36 | €4.40 | €4.00 | 2.13K |
| 2026-06-09 | €4.44 | +2.07% | €4.25 | €4.44 | €3.96 | 4.45K |
| 2026-06-08 | €4.35 | +1.64% | €4.35 | €4.35 | €4.35 | 1.09K |
| 2026-06-05 | €4.28 | -2.28% | €4.20 | €4.28 | €4.20 | 14 |
| 2026-06-04 | €4.38 | 0.00% | €4.50 | €4.50 | €4.30 | 185 |
| 2026-06-03 | €4.38 | -2.45% | €4.45 | €4.65 | €4.25 | 5.17K |
| 2026-06-02 | €4.49 | -4.87% | €4.59 | €4.59 | €4.49 | 5.04K |
| 2026-06-01 | €4.72 | +2.39% | €4.64 | €4.84 | €4.52 | 55 |
| 2026-05-29 | €4.61 | +2.90% | €4.58 | €4.61 | €4.58 | 1.51K |