SMT Scharf AG S188
XETR · Germany · Producer Manufacturing
€5.95+0.20 (+3.48%)
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 | €5.95 | +3.48% | €5.80 | €5.95 | €5.80 | 3.90K |
| 2026-09-30 | €5.75 | -1.71% | €5.85 | €5.85 | €5.70 | 1.98K |
| 2026-09-29 | €5.85 | +2.63% | €5.70 | €5.90 | €5.70 | 5.76K |
| 2026-09-28 | €5.70 | 0.00% | €5.70 | €5.70 | €5.60 | 500 |
| 2026-09-25 | €5.70 | 0.00% | €5.70 | €5.70 | €5.70 | 0 |
| 2026-09-24 | €5.70 | +0.88% | €5.65 | €5.70 | €5.60 | 1.38K |
| 2026-09-23 | €5.65 | -1.74% | €5.75 | €5.75 | €5.60 | 937 |
| 2026-09-22 | €5.75 | -0.86% | €5.75 | €5.75 | €5.75 | 0 |
| 2026-09-21 | €5.80 | 0.00% | €5.85 | €5.85 | €5.75 | 74 |
| 2026-09-18 | €5.80 | 0.00% | €5.80 | €5.80 | €5.80 | 0 |
| 2026-09-17 | €5.80 | +0.87% | €5.80 | €5.80 | €5.80 | 0 |
| 2026-09-16 | €5.75 | -0.86% | €5.75 | €5.75 | €5.75 | 0 |
| 2026-09-15 | €5.80 | 0.00% | €5.85 | €5.85 | €5.80 | 0 |
| 2026-09-14 | €5.80 | +1.75% | €5.80 | €5.80 | €5.80 | 0 |
| 2026-09-11 | €5.70 | -1.72% | €5.80 | €5.80 | €5.60 | 230 |
| 2026-09-10 | €5.80 | +0.87% | €5.75 | €5.80 | €5.75 | 15 |
| 2026-09-09 | €5.75 | -6.50% | €6.00 | €6.25 | €5.70 | 13.23K |
| 2026-09-08 | €6.15 | +3.36% | €5.90 | €6.15 | €5.90 | 2.39K |
| 2026-09-07 | €5.95 | +2.59% | €5.85 | €5.95 | €5.85 | 250 |
| 2026-09-04 | €5.80 | -1.69% | €5.80 | €5.80 | €5.60 | 614 |
| 2026-09-03 | €5.90 | -0.84% | €5.90 | €5.95 | €5.90 | 419 |
| 2026-09-02 | €5.95 | 0.00% | €5.95 | €5.95 | €5.95 | 0 |
| 2026-09-01 | €5.95 | -3.25% | €6.05 | €6.05 | €5.95 | 1.30K |
| 2026-08-31 | €6.15 | -1.60% | €6.30 | €6.30 | €6.15 | 3.03K |
| 2026-08-28 | €6.25 | +4.17% | €5.80 | €6.25 | €5.80 | 4.71K |
| 2026-08-27 | €6.00 | +2.56% | €5.80 | €6.00 | €5.80 | 1.15K |
| 2026-08-26 | €5.85 | 0.00% | €5.85 | €5.85 | €5.85 | 0 |
| 2026-08-25 | €5.85 | +0.86% | €5.75 | €5.85 | €5.75 | 2.80K |
| 2026-08-24 | €5.80 | -0.85% | €5.80 | €5.85 | €5.80 | 1.45K |
| 2026-08-21 | €5.85 | 0.00% | €5.75 | €5.85 | €5.75 | 1.50K |
| 2026-08-20 | €5.85 | +0.86% | €5.75 | €5.85 | €5.75 | 157 |
| 2026-08-19 | €5.80 | +2.65% | €5.55 | €5.80 | €5.55 | 2.65K |
| 2026-08-18 | €5.65 | 0.00% | €5.85 | €5.85 | €5.65 | 1.20K |
| 2026-08-17 | €5.65 | -2.59% | €5.40 | €5.80 | €5.40 | 4.14K |
| 2026-08-14 | €5.80 | -4.13% | €6.00 | €6.00 | €5.80 | 7.52K |
| 2026-08-13 | €6.05 | 0.00% | €6.05 | €6.05 | €6.05 | 0 |
| 2026-08-12 | €6.05 | 0.00% | €6.10 | €6.10 | €6.05 | 1.47K |
| 2026-08-11 | €6.05 | -2.42% | €6.30 | €6.30 | €6.05 | 2.54K |
| 2026-08-10 | €6.20 | -0.80% | €6.20 | €6.20 | €6.20 | 0 |
| 2026-08-07 | €6.25 | +0.81% | €6.25 | €6.25 | €6.25 | 0 |
| 2026-08-06 | €6.20 | 0.00% | €6.20 | €6.20 | €6.20 | 500 |
| 2026-08-05 | €6.20 | -0.80% | €6.20 | €6.20 | €6.20 | 0 |
| 2026-08-04 | €6.25 | +1.63% | €6.15 | €6.40 | €6.15 | 7.44K |
| 2026-08-03 | €6.15 | -0.81% | €6.15 | €6.15 | €6.15 | 0 |
| 2026-07-31 | €6.20 | +0.81% | €6.20 | €6.20 | €6.20 | 0 |
| 2026-07-30 | €6.15 | -0.81% | €6.20 | €6.20 | €6.15 | 11.50K |
| 2026-07-29 | €6.20 | -0.80% | €6.30 | €6.30 | €6.20 | 4.95K |
| 2026-07-28 | €6.25 | -3.85% | €6.25 | €6.25 | €6.15 | 1.05K |
| 2026-07-27 | €6.50 | +4.84% | €6.40 | €6.50 | €6.40 | 800 |
| 2026-07-24 | €6.20 | -3.13% | €6.40 | €6.40 | €6.20 | 804 |
| 2026-07-23 | €6.40 | -1.54% | €6.40 | €6.40 | €6.40 | 1 |
| 2026-07-22 | €6.50 | +0.78% | €6.50 | €6.50 | €6.50 | 0 |
| 2026-07-21 | €6.45 | +4.88% | €6.30 | €6.45 | €6.30 | 859 |
| 2026-07-20 | €6.15 | -1.60% | €6.10 | €6.15 | €6.00 | 714 |
| 2026-07-17 | €6.25 | +4.17% | €6.35 | €6.40 | €6.25 | 1.26K |
| 2026-07-16 | €6.00 | -3.23% | €6.10 | €6.15 | €5.95 | 3.09K |
| 2026-07-15 | €6.20 | -0.80% | €6.30 | €6.30 | €6.20 | 1.78K |
| 2026-07-14 | €6.25 | -2.34% | €6.30 | €6.30 | €6.20 | 1.40K |
| 2026-07-13 | €6.40 | 0.00% | €6.50 | €6.50 | €6.40 | 2 |
| 2026-07-10 | €6.40 | 0.00% | €6.45 | €6.50 | €6.40 | 1.45K |
| 2026-07-09 | €6.40 | +2.40% | €6.25 | €6.40 | €6.25 | 5.43K |
| 2026-07-08 | €6.25 | -0.79% | €6.30 | €6.30 | €6.25 | 1.05K |
| 2026-07-07 | €6.30 | -1.56% | €6.45 | €6.45 | €6.30 | 181 |
| 2026-07-06 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 0 |
| 2026-07-03 | €6.40 | +0.79% | €6.35 | €6.40 | €6.35 | 203 |
| 2026-07-02 | €6.35 | -0.78% | €6.40 | €6.40 | €6.30 | 4 |
| 2026-07-01 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 500 |
| 2026-06-30 | €6.40 | +0.79% | €6.35 | €6.40 | €6.35 | 23 |
| 2026-06-29 | €6.35 | -0.78% | €6.45 | €6.45 | €6.35 | 19 |
| 2026-06-26 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 0 |
| 2026-06-25 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 0 |
| 2026-06-24 | €6.40 | -1.54% | €6.25 | €6.40 | €6.20 | 2.23K |
| 2026-06-23 | €6.50 | -2.26% | €6.55 | €6.70 | €6.50 | 2.66K |
| 2026-06-22 | €6.65 | 0.00% | €6.65 | €6.65 | €6.65 | 0 |
| 2026-06-19 | €6.65 | -0.75% | €6.65 | €6.65 | €6.65 | 0 |
| 2026-06-18 | €6.70 | 0.00% | €6.70 | €6.70 | €6.70 | 0 |
| 2026-06-17 | €6.70 | +0.75% | €6.80 | €6.80 | €6.70 | 1 |
| 2026-06-16 | €6.65 | 0.00% | €6.65 | €6.65 | €6.65 | 0 |
| 2026-06-15 | €6.65 | -0.75% | €6.50 | €6.65 | €6.50 | 1.19K |
| 2026-06-12 | €6.70 | -1.47% | €6.70 | €6.70 | €6.70 | 0 |
| 2026-06-11 | €6.80 | +1.49% | €6.80 | €6.80 | €6.80 | 73 |
| 2026-06-10 | €6.70 | -3.60% | €6.85 | €6.85 | €6.55 | 5.35K |
| 2026-06-09 | €6.95 | +1.46% | €6.95 | €6.95 | €6.95 | 0 |
| 2026-06-08 | €6.85 | -2.84% | €7.00 | €7.00 | €6.85 | 3.29K |
| 2026-06-05 | €7.05 | -0.70% | €7.00 | €7.10 | €7.00 | 693 |
| 2026-06-04 | €7.10 | +2.16% | €7.00 | €7.10 | €7.00 | 3.36K |
| 2026-06-03 | €6.95 | -0.71% | €6.95 | €6.95 | €6.95 | 0 |
| 2026-06-02 | €7.00 | -0.71% | €7.10 | €7.10 | €7.00 | 3 |
| 2026-06-01 | €7.05 | 0.00% | €6.90 | €7.10 | €6.90 | 241 |
| 2026-05-29 | €7.05 | -0.70% | €7.10 | €7.10 | €7.05 | 783 |