SFC Energy AG F3C
XETR · Germany · Electronic Technology
€20.35-0.25 (-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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20.35 | -1.21% | €20.60 | €20.80 | €20.30 | 39.20K |
| 2026-09-30 | €20.60 | +1.73% | €20.50 | €20.80 | €20.35 | 43.51K |
| 2026-09-29 | €20.25 | +2.07% | €20.00 | €20.70 | €19.98 | 53.97K |
| 2026-09-28 | €19.84 | -2.75% | €20.40 | €20.40 | €19.84 | 66.72K |
| 2026-09-25 | €20.40 | +0.49% | €20.45 | €20.85 | €20.40 | 30.82K |
| 2026-09-24 | €20.30 | -2.17% | €20.75 | €20.75 | €20.25 | 35.80K |
| 2026-09-23 | €20.75 | +0.97% | €20.55 | €21.20 | €20.40 | 38.24K |
| 2026-09-22 | €20.55 | -1.67% | €20.90 | €20.95 | €20.55 | 22.99K |
| 2026-09-21 | €20.90 | +1.46% | €20.80 | €20.90 | €20.55 | 15.28K |
| 2026-09-18 | €20.60 | -0.48% | €20.65 | €21.25 | €20.60 | 32.28K |
| 2026-09-17 | €20.70 | -0.72% | €21.00 | €21.25 | €20.70 | 37.23K |
| 2026-09-16 | €20.85 | +1.21% | €20.75 | €21.20 | €20.50 | 25.08K |
| 2026-09-15 | €20.60 | +1.98% | €20.15 | €20.65 | €20.15 | 44.89K |
| 2026-09-14 | €20.20 | -1.22% | €20.65 | €20.65 | €19.52 | 53.57K |
| 2026-09-11 | €20.45 | -1.21% | €20.85 | €20.90 | €20.40 | 31.36K |
| 2026-09-10 | €20.70 | +0.24% | €20.85 | €20.95 | €20.50 | 29.65K |
| 2026-09-09 | €20.65 | -2.36% | €20.85 | €21.10 | €20.55 | 18.25K |
| 2026-09-08 | €21.15 | -0.94% | €21.10 | €21.35 | €20.95 | 20.52K |
| 2026-09-07 | €21.35 | +2.40% | €20.85 | €21.40 | €20.85 | 24.55K |
| 2026-09-04 | €20.85 | -0.48% | €21.00 | €21.35 | €20.85 | 30.85K |
| 2026-09-03 | €20.95 | +2.44% | €20.40 | €21.10 | €20.35 | 32.56K |
| 2026-09-02 | €20.45 | -3.31% | €21.00 | €21.00 | €20.20 | 63.40K |
| 2026-09-01 | €21.15 | +0.48% | €21.10 | €21.35 | €20.60 | 61.26K |
| 2026-08-31 | €21.05 | +0.96% | €20.55 | €21.30 | €20.45 | 23.86K |
| 2026-08-28 | €20.85 | -1.65% | €21.35 | €21.55 | €20.85 | 38.67K |
| 2026-08-27 | €21.20 | +3.16% | €20.70 | €21.50 | €20.70 | 45.81K |
| 2026-08-26 | €20.55 | +2.49% | €20.20 | €20.75 | €19.90 | 33.36K |
| 2026-08-25 | €20.05 | +0.25% | €20.05 | €20.50 | €20.05 | 63.20K |
| 2026-08-24 | €20.00 | -2.44% | €20.65 | €20.65 | €19.78 | 54.81K |
| 2026-08-21 | €20.50 | +0.24% | €20.50 | €20.80 | €20.35 | 25.94K |
| 2026-08-20 | €20.45 | -2.15% | €20.90 | €21.00 | €20.45 | 33.82K |
| 2026-08-19 | €20.90 | +3.98% | €20.20 | €21.05 | €20.10 | 50.49K |
| 2026-08-18 | €20.10 | -1.71% | €20.35 | €20.45 | €20.00 | 49.20K |
| 2026-08-17 | €20.45 | -1.92% | €21.20 | €21.25 | €20.15 | 86.51K |
| 2026-08-14 | €20.85 | 0.00% | €21.85 | €21.85 | €20.45 | 116.21K |
| 2026-08-13 | €20.85 | +0.24% | €20.70 | €21.45 | €20.60 | 44.43K |
| 2026-08-12 | €20.80 | +0.24% | €20.70 | €21.10 | €20.65 | 30.11K |
| 2026-08-11 | €20.75 | +0.48% | €20.55 | €20.95 | €20.55 | 32.99K |
| 2026-08-10 | €20.65 | +0.24% | €20.65 | €20.80 | €20.40 | 47.68K |
| 2026-08-07 | €20.60 | +0.24% | €20.60 | €20.85 | €20.45 | 21.35K |
| 2026-08-06 | €20.55 | +1.48% | €19.96 | €20.65 | €19.92 | 41.63K |
| 2026-08-05 | €20.25 | +0.25% | €20.40 | €20.70 | €19.80 | 63.53K |
| 2026-08-04 | €20.20 | +0.75% | €20.25 | €20.70 | €20.10 | 73.68K |
| 2026-08-03 | €20.05 | 0.00% | €20.25 | €20.40 | €19.70 | 63.53K |
| 2026-07-31 | €20.05 | +2.51% | €19.76 | €20.55 | €19.56 | 100.46K |
| 2026-07-30 | €19.56 | +4.15% | €18.92 | €19.72 | €18.90 | 40.57K |
| 2026-07-29 | €18.78 | -2.49% | €19.14 | €19.36 | €18.78 | 44.67K |
| 2026-07-28 | €19.26 | -0.93% | €19.74 | €19.76 | €18.96 | 45.35K |
| 2026-07-27 | €19.44 | -2.80% | €20.15 | €20.45 | €19.24 | 83.16K |
| 2026-07-24 | €20.00 | +1.52% | €19.64 | €20.55 | €19.64 | 63.31K |
| 2026-07-23 | €19.70 | +0.72% | €19.40 | €20.00 | €19.38 | 48.10K |
| 2026-07-22 | €19.56 | -0.51% | €19.44 | €19.66 | €19.20 | 30.12K |
| 2026-07-21 | €19.66 | +3.80% | €19.20 | €19.66 | €18.92 | 21.31K |
| 2026-07-20 | €18.94 | -0.53% | €19.10 | €19.54 | €18.90 | 30.74K |
| 2026-07-17 | €19.04 | -2.06% | €19.22 | €19.22 | €18.54 | 38.32K |
| 2026-07-16 | €19.44 | -2.02% | €19.84 | €20.05 | €18.90 | 28.65K |
| 2026-07-15 | €19.84 | +0.92% | €19.66 | €20.15 | €19.30 | 55.46K |
| 2026-07-14 | €19.66 | -0.20% | €19.72 | €19.80 | €19.14 | 24.55K |
| 2026-07-13 | €19.70 | -1.30% | €19.70 | €19.90 | €19.50 | 24.54K |
| 2026-07-10 | €19.96 | +1.84% | €19.78 | €20.10 | €19.34 | 64.42K |
| 2026-07-09 | €19.60 | -0.61% | €20.05 | €20.40 | €19.60 | 50.63K |
| 2026-07-08 | €19.72 | -0.10% | €19.82 | €20.00 | €19.06 | 59.65K |
| 2026-07-07 | €19.74 | -8.19% | €21.10 | €21.10 | €19.74 | 115.97K |
| 2026-07-06 | €21.50 | +9.25% | €19.50 | €21.50 | €19.22 | 106.69K |
| 2026-07-03 | €19.68 | +1.55% | €19.42 | €19.82 | €19.22 | 38.88K |
| 2026-07-02 | €19.38 | -3.58% | €19.96 | €20.30 | €19.24 | 64.90K |
| 2026-07-01 | €20.10 | -2.66% | €20.75 | €21.10 | €20.10 | 39.37K |
| 2026-06-30 | €20.65 | +3.25% | €20.40 | €20.75 | €20.40 | 29.09K |
| 2026-06-29 | €20.00 | +2.35% | €19.80 | €20.30 | €19.42 | 67.58K |
| 2026-06-26 | €19.54 | -6.51% | €20.65 | €20.65 | €19.22 | 104.62K |
| 2026-06-25 | €20.90 | -0.24% | €21.10 | €21.35 | €20.60 | 37.09K |
| 2026-06-24 | €20.95 | -4.34% | €22.00 | €22.00 | €20.65 | 99.13K |
| 2026-06-23 | €21.90 | -4.58% | €22.35 | €22.40 | €21.60 | 61.08K |
| 2026-06-22 | €22.95 | -3.16% | €23.80 | €23.90 | €22.90 | 43.53K |
| 2026-06-19 | €23.70 | +1.07% | €23.60 | €23.95 | €23.40 | 45.43K |
| 2026-06-18 | €23.45 | +1.30% | €23.35 | €23.45 | €22.80 | 70.36K |
| 2026-06-17 | €23.15 | +4.51% | €22.05 | €23.40 | €22.05 | 95.45K |
| 2026-06-16 | €22.15 | +7.79% | €20.70 | €23.45 | €20.70 | 153.73K |
| 2026-06-15 | €20.55 | +1.73% | €20.60 | €20.85 | €20.15 | 53.92K |
| 2026-06-12 | €20.20 | +0.50% | €20.85 | €20.85 | €19.88 | 108.93K |
| 2026-06-11 | €20.10 | +6.12% | €18.92 | €20.60 | €18.92 | 148.23K |
| 2026-06-10 | €18.94 | -4.82% | €20.05 | €20.15 | €18.88 | 88.07K |
| 2026-06-09 | €19.90 | -5.01% | €21.10 | €21.15 | €19.84 | 56.86K |
| 2026-06-08 | €20.95 | +1.95% | €19.58 | €21.40 | €19.52 | 107.11K |
| 2026-06-05 | €20.55 | -2.61% | €21.15 | €21.45 | €20.35 | 60.05K |
| 2026-06-04 | €21.10 | -5.59% | €21.95 | €22.15 | €20.50 | 94.16K |
| 2026-06-03 | €22.35 | -2.40% | €22.85 | €23.00 | €22.20 | 46.65K |
| 2026-06-02 | €22.90 | +3.39% | €22.05 | €23.00 | €21.90 | 53.18K |
| 2026-06-01 | €22.15 | -5.54% | €23.60 | €23.75 | €21.35 | 127.86K |
| 2026-05-29 | €23.45 | -1.68% | €23.70 | €24.10 | €23.15 | 139.20K |