SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	17.620	17.820	17.500	17.620	17.620	300
2024-03-18	17.640	17.860	17.544	17.544	17.544	134
2024-03-15	17.420	17.520	17.140	17.440	17.440	323
2024-03-14	17.780	17.780	17.460	17.460	17.460	206
2024-03-13	17.360	17.560	17.280	17.552	17.552	648
2024-03-12	17.480	17.480	17.100	17.319	17.319	491
2024-03-11	17.240	17.460	17.198	17.402	17.402	221
2024-03-08	17.520	17.560	17.320	17.397	17.397	1,429
2024-03-07	17.180	17.500	17.025	17.408	17.408	2,390
2024-03-06	16.540	17.120	16.540	16.866	16.866	1,459
2024-03-05	16.920	16.920	16.600	16.678	16.678	1,315
2024-03-04	17.140	17.280	16.960	17.280	17.280	510
2024-03-01	17.400	17.400	17.180	17.320	17.320	469
2024-02-29	17.320	17.460	17.200	17.200	17.200	76
2024-02-28	17.440	17.640	17.300	17.378	17.378	278
2024-02-27	16.800	17.320	16.580	16.580	16.580	784
2024-02-26	17.320	17.340	16.662	16.662	16.662	786
2024-02-23	17.780	18.320	17.500	17.500	17.500	3,320
2024-02-22	18.860	19.100	18.460	18.460	18.460	1,080
2024-02-21	18.220	18.220	18.100	18.180	18.180	1,067
2024-02-20	18.140	18.294	18.120	18.278	18.278	1,142
2024-02-19	18.340	18.504	18.340	18.340	18.340	542
2024-02-16	19.000	19.160	18.780	18.860	18.860	1,587
2024-02-15	18.660	18.760	18.400	18.684	18.684	602
2024-02-14	18.380	18.381	17.840	18.260	18.260	703
2024-02-13	18.980	18.980	18.260	18.260	18.260	2,062
2024-02-12	18.960	19.040	18.800	18.987	18.987	390
2024-02-09	18.740	18.740	18.000	18.000	18.000	236
2024-02-08	18.460	19.000	18.460	18.724	18.724	305
2024-02-07	18.880	18.880	18.380	18.500	18.500	1,181
2024-02-06	18.480	18.762	18.200	18.762	18.762	2,840
2024-02-05	18.140	18.520	17.800	18.202	18.202	1,248
2024-02-02	17.340	18.120	17.340	18.048	18.048	1,649
2024-02-01	17.640	17.900	17.500	17.560	17.560	2,120
2024-01-31	17.360	17.580	17.240	17.320	17.320	1,114
2024-01-30	18.440	18.440	17.600	17.700	17.700	1,374
2024-01-29	18.120	18.300	18.104	18.180	18.180	119
2024-01-26	17.960	18.562	17.920	18.562	18.562	638
2024-01-25	18.460	18.500	18.282	18.282	18.282	124
2024-01-24	18.908	18.908	18.702	18.702	18.702	643
2024-01-23	18.880	19.360	18.564	18.564	18.564	595
2024-01-22	19.160	19.160	18.640	18.822	18.822	922
2024-01-19	18.180	18.700	18.040	18.640	18.640	2,075
2024-01-18	17.460	18.560	17.380	17.574	17.574	1,425
2024-01-17	17.900	17.900	17.180	17.440	17.440	2,611
2024-01-16	18.920	19.040	18.200	18.200	18.200	1,875
2024-01-15	19.300	19.360	18.940	19.200	19.200	957
2024-01-12	19.480	19.780	19.340	19.340	19.340	1,073
2024-01-11	20.100	20.100	19.060	20.088	20.088	5,097
2024-01-10	19.060	19.560	19.060	19.317	19.317	1,450
2024-01-09	19.360	19.360	18.800	18.879	18.879	3,130
2024-01-08	18.960	19.140	18.720	19.000	19.000	1,070
2024-01-05	18.920	19.060	18.560	18.940	18.940	1,143
2024-01-04	18.980	19.240	18.700	19.000	19.000	3,771
2024-01-03	19.220	19.240	18.940	18.940	18.940	1,332
2024-01-02	19.500	19.880	19.120	19.219	19.219	1,432
2023-12-29	19.260	19.640	19.260	19.380	19.380	523
2023-12-28	19.520	19.740	19.240	19.434	19.434	1,465
2023-12-27	18.880	19.620	18.880	19.601	19.601	1,537
2023-12-22	19.340	19.340	18.820	19.000	19.000	2,421

← NewerPage 12 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.