SMA Solar Technology AG S92
XETR · Germany · Producer Manufacturing
€59.05-0.90 (-1.50%)
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 | €59.05 | -1.50% | €59.55 | €61.10 | €58.35 | 102.99K |
| 2026-09-30 | €59.95 | +3.72% | €58.25 | €60.15 | €57.90 | 93.31K |
| 2026-09-29 | €57.80 | +3.49% | €56.35 | €58.05 | €55.65 | 84.66K |
| 2026-09-28 | €55.85 | -1.06% | €56.15 | €56.35 | €53.75 | 164.04K |
| 2026-09-25 | €56.45 | +1.07% | €57.20 | €58.10 | €56.45 | 95.08K |
| 2026-09-24 | €55.85 | -4.45% | €59.85 | €59.85 | €55.85 | 76.50K |
| 2026-09-23 | €58.45 | -5.73% | €62.10 | €62.90 | €58.45 | 105.23K |
| 2026-09-22 | €62.00 | +5.89% | €59.00 | €62.15 | €57.25 | 133.66K |
| 2026-09-21 | €58.55 | +3.08% | €58.00 | €59.10 | €57.25 | 54.44K |
| 2026-09-18 | €56.80 | +0.53% | €56.85 | €58.40 | €56.50 | 502.47K |
| 2026-09-17 | €56.50 | +2.17% | €54.50 | €56.90 | €54.50 | 135.50K |
| 2026-09-16 | €55.30 | -0.98% | €56.25 | €56.30 | €54.45 | 93.33K |
| 2026-09-15 | €55.85 | -3.12% | €58.00 | €58.00 | €55.85 | 73.81K |
| 2026-09-14 | €57.65 | -2.12% | €57.60 | €58.40 | €55.50 | 69.15K |
| 2026-09-11 | €58.90 | -0.76% | €59.35 | €60.20 | €58.25 | 48.45K |
| 2026-09-10 | €59.35 | -3.89% | €62.20 | €62.25 | €56.75 | 87.32K |
| 2026-09-09 | €61.75 | -2.91% | €63.25 | €63.95 | €60.30 | 109.04K |
| 2026-09-08 | €63.60 | +6.18% | €60.50 | €63.75 | €60.30 | 88.80K |
| 2026-09-07 | €59.90 | +5.74% | €58.00 | €60.65 | €57.95 | 93.77K |
| 2026-09-04 | €56.65 | -1.22% | €57.60 | €58.00 | €56.65 | 47.26K |
| 2026-09-03 | €57.35 | +2.14% | €55.40 | €57.85 | €55.40 | 51.52K |
| 2026-09-02 | €56.15 | -2.69% | €56.20 | €56.45 | €54.70 | 104.21K |
| 2026-09-01 | €57.70 | -2.70% | €59.60 | €60.20 | €57.50 | 132.11K |
| 2026-08-31 | €59.30 | +3.58% | €57.50 | €59.30 | €56.60 | 77.71K |
| 2026-08-28 | €57.25 | +2.23% | €56.05 | €57.95 | €55.95 | 78.21K |
| 2026-08-27 | €56.00 | +2.38% | €55.95 | €57.25 | €55.25 | 77.26K |
| 2026-08-26 | €54.70 | -1.71% | €55.15 | €55.20 | €53.20 | 62.38K |
| 2026-08-25 | €55.65 | +1.64% | €55.00 | €56.15 | €54.95 | 46.56K |
| 2026-08-24 | €54.75 | -3.61% | €56.30 | €56.75 | €53.65 | 80.34K |
| 2026-08-21 | €56.80 | -1.39% | €57.75 | €58.75 | €56.35 | 53.51K |
| 2026-08-20 | €57.60 | +0.35% | €58.30 | €58.40 | €56.75 | 53.82K |
| 2026-08-19 | €57.40 | +1.50% | €56.30 | €58.25 | €56.05 | 61.59K |
| 2026-08-18 | €56.55 | -1.31% | €56.90 | €57.20 | €54.75 | 79.02K |
| 2026-08-17 | €57.30 | -1.21% | €59.15 | €60.00 | €56.95 | 70.25K |
| 2026-08-14 | €58.00 | -0.51% | €58.20 | €58.95 | €55.75 | 91.78K |
| 2026-08-13 | €58.30 | +2.10% | €60.95 | €61.00 | €56.35 | 186.57K |
| 2026-08-12 | €57.10 | +3.44% | €56.30 | €58.55 | €56.30 | 79.21K |
| 2026-08-11 | €55.20 | +0.91% | €55.35 | €57.05 | €54.95 | 55.18K |
| 2026-08-10 | €54.70 | +0.27% | €54.95 | €57.15 | €54.70 | 88.17K |
| 2026-08-07 | €54.55 | -0.64% | €55.15 | €56.20 | €54.25 | 57.87K |
| 2026-08-06 | €54.90 | +2.62% | €53.00 | €55.30 | €52.70 | 50.99K |
| 2026-08-05 | €53.50 | -1.56% | €55.80 | €56.70 | €52.75 | 74.86K |
| 2026-08-04 | €54.35 | +4.02% | €52.80 | €55.30 | €52.75 | 76.55K |
| 2026-08-03 | €52.25 | -1.14% | €52.95 | €53.25 | €50.35 | 151.26K |
| 2026-07-31 | €52.85 | -3.91% | €57.25 | €57.25 | €52.85 | 92.60K |
| 2026-07-30 | €55.00 | +4.66% | €51.20 | €55.55 | €50.80 | 94.09K |
| 2026-07-29 | €52.55 | +5.65% | €52.80 | €55.15 | €52.00 | 164.07K |
| 2026-07-28 | €49.74 | -10.78% | €55.00 | €55.00 | €49.30 | 205.05K |
| 2026-07-27 | €55.75 | -1.93% | €57.00 | €57.70 | €55.60 | 73.59K |
| 2026-07-24 | €56.85 | -2.24% | €58.20 | €58.80 | €56.50 | 109.24K |
| 2026-07-23 | €58.15 | -3.33% | €60.50 | €61.85 | €57.40 | 92.25K |
| 2026-07-22 | €60.15 | -0.58% | €60.10 | €64.00 | €56.40 | 213.21K |
| 2026-07-21 | €60.50 | +2.54% | €59.75 | €60.95 | €57.20 | 85.56K |
| 2026-07-20 | €59.00 | -4.14% | €62.50 | €63.00 | €58.70 | 156.33K |
| 2026-07-17 | €61.55 | +5.76% | €64.00 | €66.85 | €60.35 | 317.56K |
| 2026-07-16 | €58.20 | -6.20% | €62.65 | €62.65 | €57.75 | 71.78K |
| 2026-07-15 | €62.05 | -4.83% | €64.60 | €65.50 | €61.20 | 133.97K |
| 2026-07-14 | €65.20 | +13.59% | €57.60 | €65.90 | €56.45 | 256.47K |
| 2026-07-13 | €57.40 | +6.00% | €53.00 | €57.65 | €53.00 | 135.54K |
| 2026-07-10 | €54.15 | -1.19% | €54.75 | €55.00 | €52.55 | 74.71K |
| 2026-07-09 | €54.80 | +1.76% | €55.50 | €56.70 | €54.00 | 54.20K |
| 2026-07-08 | €53.85 | +1.89% | €53.45 | €55.25 | €53.00 | 109.27K |
| 2026-07-07 | €52.85 | -8.56% | €56.00 | €57.65 | €52.85 | 170.19K |
| 2026-07-06 | €57.80 | -3.91% | €58.65 | €59.05 | €55.35 | 133.97K |
| 2026-07-03 | €60.15 | +2.21% | €59.25 | €60.70 | €56.90 | 101.10K |
| 2026-07-02 | €58.85 | -2.89% | €59.00 | €60.90 | €57.00 | 119.87K |
| 2026-07-01 | €60.60 | -3.73% | €63.25 | €63.25 | €58.50 | 115.11K |
| 2026-06-30 | €62.95 | +11.32% | €58.95 | €64.60 | €57.20 | 263.83K |
| 2026-06-29 | €56.55 | +4.82% | €54.85 | €58.85 | €54.75 | 188.99K |
| 2026-06-26 | €53.95 | +4.35% | €50.50 | €55.55 | €50.50 | 151.20K |
| 2026-06-25 | €51.70 | 0.00% | €51.70 | €51.70 | €51.70 | 0 |
| 2026-06-24 | €51.70 | -3.00% | €53.35 | €53.50 | €50.55 | 96.05K |
| 2026-06-23 | €53.30 | -7.55% | €56.50 | €57.00 | €52.85 | 137.26K |
| 2026-06-22 | €57.65 | -1.62% | €58.75 | €59.40 | €56.80 | 132.62K |
| 2026-06-19 | €58.60 | +5.97% | €54.85 | €59.65 | €54.85 | 239.73K |
| 2026-06-18 | €55.30 | +3.75% | €54.40 | €55.75 | €52.70 | 182.99K |
| 2026-06-17 | €53.30 | +2.80% | €51.70 | €55.00 | €51.30 | 97.07K |
| 2026-06-16 | €51.85 | +5.47% | €49.20 | €53.40 | €48.50 | 171.96K |
| 2026-06-15 | €49.16 | -0.69% | €50.55 | €50.90 | €48.88 | 103.85K |
| 2026-06-12 | €49.50 | +3.17% | €49.96 | €50.00 | €46.52 | 150.81K |
| 2026-06-11 | €47.98 | -2.24% | €48.88 | €49.78 | €46.22 | 231.18K |
| 2026-06-10 | €49.08 | -4.42% | €50.75 | €52.35 | €49.08 | 159.11K |
| 2026-06-09 | €51.35 | -10.23% | €57.00 | €57.15 | €51.00 | 186.58K |
| 2026-06-08 | €57.20 | -4.19% | €58.45 | €59.35 | €55.80 | 150.30K |
| 2026-06-05 | €59.70 | -4.33% | €61.90 | €62.10 | €59.70 | 79.57K |
| 2026-06-04 | €62.40 | -2.80% | €64.50 | €65.00 | €61.90 | 65.63K |
| 2026-06-03 | €64.20 | -0.31% | €64.00 | €64.95 | €63.20 | 69.89K |
| 2026-06-02 | €64.40 | -0.92% | €65.10 | €65.65 | €62.65 | 115.05K |
| 2026-06-01 | €65.00 | -1.14% | €66.50 | €67.70 | €64.30 | 71.80K |
| 2026-05-29 | €65.75 | -3.45% | €67.35 | €67.95 | €65.25 | 132.52K |