SFC Energy AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-10	20.450	20.700	20.300	20.300	20.300	307
2024-09-09	20.500	20.500	20.250	20.400	20.400	640
2024-09-06	20.400	20.500	20.400	20.500	20.500	24
2024-09-05	20.550	20.600	20.350	20.350	20.350	380
2024-09-04	20.300	20.350	20.250	20.250	20.250	17
2024-09-03	21.300	21.450	20.650	20.650	20.650	533
2024-09-02	20.750	21.500	20.300	21.200	21.200	916
2024-08-30	21.100	21.100	20.700	20.700	20.700	384
2024-08-29	20.600	21.150	20.600	20.950	20.950	514
2024-08-28	21.300	21.300	20.650	20.650	20.650	972
2024-08-27	21.650	21.650	21.000	21.000	21.000	133
2024-08-23	21.300	21.400	21.150	21.400	21.400	212
2024-08-22	21.850	21.850	21.000	21.000	21.000	2,212
2024-08-21	20.350	21.800	20.350	21.550	21.550	6,646
2024-08-20	21.450	21.800	19.940	19.940	19.940	14,911
2024-08-19	19.500	20.550	19.500	20.450	20.450	2,727
2024-08-16	20.250	20.300	19.520	19.580	19.580	2,158
2024-08-15	19.880	20.200	19.880	20.200	20.200	172
2024-08-14	20.350	20.350	19.860	19.920	19.920	156
2024-08-13	19.900	20.200	19.900	20.200	20.200	197
2024-08-12	19.500	19.900	19.500	19.620	19.620	226
2024-08-09	20.050	20.150	19.640	19.640	19.640	309
2024-08-08	19.580	19.920	19.580	19.920	19.920	243
2024-08-07	20.000	20.000	19.800	19.960	19.960	517
2024-08-06	19.280	19.860	19.280	19.860	19.860	90
2024-08-05	18.240	19.040	18.080	18.940	18.940	1,282
2024-08-02	19.400	19.560	19.200	19.460	19.460	1,669
2024-08-01	20.500	20.500	19.920	19.960	19.960	3,186
2024-07-31	20.800	20.800	20.550	20.650	20.650	199
2024-07-30	20.700	20.850	20.600	20.600	20.600	457
2024-07-29	21.100	21.100	20.500	20.500	20.500	124
2024-07-26	20.750	21.150	20.600	21.050	21.050	174
2024-07-25	20.950	20.950	20.150	20.350	20.350	903
2024-07-24	21.000	21.000	20.686	20.686	20.686	956
2024-07-23	20.400	20.600	20.400	20.600	20.600	154
2024-07-22	20.350	20.450	20.100	20.400	20.400	374
2024-07-19	20.150	20.500	20.150	20.445	20.445	1,251
2024-07-18	20.150	20.550	19.960	20.550	20.550	630
2024-07-17	21.250	21.250	20.600	20.703	20.703	1,716
2024-07-16	21.500	21.500	21.250	21.415	21.415	8,829
2024-07-15	21.400	21.400	21.200	21.327	21.327	16,403
2024-07-12	21.100	21.450	21.000	21.050	21.050	10,956
2024-07-11	20.700	21.000	20.350	20.850	20.850	2,414
2024-07-10	20.300	20.750	20.250	20.600	20.600	872
2024-07-09	20.850	21.050	20.350	20.400	20.400	131
2024-07-08	20.850	21.050	20.700	20.850	20.850	867
2024-07-05	21.000	21.150	20.800	20.900	20.900	67
2024-07-04	21.150	21.350	20.650	20.700	20.700	2,343
2024-07-03	20.050	20.950	20.050	20.850	20.850	661
2024-07-02	19.680	19.985	19.585	19.848	19.848	14,261
2024-07-01	19.740	20.100	19.740	19.740	19.740	19,210
2024-06-28	19.860	19.860	19.300	19.320	19.320	13,121
2024-06-27	20.300	20.300	19.980	20.000	20.000	24,398
2024-06-26	20.750	20.800	20.147	20.147	20.147	11,888
2024-06-25	21.050	21.200	20.500	20.600	20.600	3,989
2024-06-24	21.750	21.800	21.200	21.350	21.350	388
2024-06-21	22.400	22.400	21.950	21.950	21.950	629
2024-06-20	22.300	22.500	22.300	22.400	22.400	607
2024-06-19	22.250	22.250	22.250	22.250	22.250	4
2024-06-18	22.000	22.350	21.850	22.350	22.350	7,525

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.