SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	22.850	22.850	22.600	22.732	22.732	659
2023-07-04	23.050	23.070	23.031	23.070	23.070	460
2023-07-03	22.700	23.050	22.700	23.050	23.050	385
2023-06-30	22.900	22.900	22.650	22.750	22.750	749
2023-06-29	22.350	22.604	22.350	22.604	22.604	1,212
2023-06-28	22.250	22.400	22.150	22.171	22.171	782
2023-06-27	22.150	22.350	21.850	22.104	22.104	581
2023-06-26	22.950	22.950	22.576	22.576	22.576	177
2023-06-23	22.500	22.600	21.850	22.550	22.550	1,122
2023-06-22	23.700	23.700	23.450	23.674	23.674	1,658
2023-06-21	23.900	23.900	23.900	23.900	23.900	60
2023-06-20	25.000	25.100	24.900	25.100	25.100	477
2023-06-19	24.650	25.203	24.650	25.050	25.050	1,027
2023-06-16	25.150	25.450	24.500	25.350	25.350	953
2023-06-15	25.200	25.200	24.600	25.135	25.135	2,356
2023-06-14	24.850	24.850	24.398	24.398	24.398	262
2023-06-13	24.550	24.800	24.550	24.800	24.800	580
2023-06-12	23.850	23.950	23.600	23.950	23.950	718
2023-06-09	23.650	23.714	23.613	23.650	23.650	1,358
2023-06-08	23.600	23.600	23.510	23.510	23.510	338
2023-06-07	23.850	23.850	23.736	23.850	23.850	946
2023-06-06	23.900	24.100	23.700	24.098	24.098	3,540
2023-06-05	24.300	24.500	24.000	24.098	24.098	4,529
2023-06-02	24.700	24.700	24.400	24.550	24.550	2,958
2023-06-01	23.800	24.352	23.800	24.350	24.350	3,322
2023-05-31	23.350	24.400	23.350	23.650	23.650	1,724
2023-05-30	24.150	24.700	23.900	24.002	24.002	2,258
2023-05-26	22.450	23.200	22.250	23.200	23.200	1,443
2023-05-25	21.950	22.600	21.950	22.400	22.400	2,032
2023-05-24	22.400	22.400	21.850	22.151	22.151	1,737
2023-05-23	23.100	23.200	22.400	22.900	22.900	2,541
2023-05-22	23.400	23.450	23.050	23.251	23.251	5,550
2023-05-19	23.400	23.652	23.292	23.650	23.650	5,130
2023-05-18	23.350	23.350	22.850	23.050	23.050	3,152
2023-05-17	22.550	23.100	22.550	23.100	23.100	2,648
2023-05-16	21.900	23.050	21.900	22.646	22.646	5,699
2023-05-15	21.100	21.350	20.800	21.026	21.026	3,044
2023-05-12	21.100	21.100	20.950	21.001	21.001	916
2023-05-11	21.300	21.300	21.247	21.247	21.247	573
2023-05-10	20.801	21.102	20.801	21.102	21.102	85
2023-05-09	21.250	21.250	20.948	20.948	20.948	354
2023-05-05	21.399	21.800	21.399	21.419	21.419	3,488
2023-05-04	20.900	21.101	20.870	20.959	20.959	3,254
2023-05-03	20.950	21.000	20.750	20.905	20.905	5,155
2023-05-02	21.150	21.261	21.150	21.261	21.261	2,006
2023-04-28	21.350	21.569	21.200	21.401	21.401	5,048
2023-04-27	20.300	21.041	20.300	20.793	20.793	7,585
2023-04-26	20.904	20.904	20.904	20.904	20.904	0
2023-04-25	21.100	21.100	20.750	20.904	20.904	4,544
2023-04-24	21.150	21.265	21.140	21.151	21.151	366
2023-04-21	21.068	21.068	21.068	21.068	21.068	591
2023-04-20	21.500	21.559	21.450	21.450	21.450	1,718
2023-04-19	21.350	21.436	21.350	21.436	21.436	693
2023-04-18	21.107	21.107	21.093	21.093	21.093	1,396
2023-04-17	20.850	20.850	20.840	20.840	20.840	2,171
2023-04-14	20.800	20.865	20.700	20.802	20.802	3,222
2023-04-13	21.250	21.250	20.750	20.750	20.750	2,390
2023-04-12	20.650	20.800	20.500	20.700	20.700	3,204
2023-04-11	20.850	20.950	20.700	20.899	20.899	1,741
2023-04-06	21.450	21.450	20.601	20.787	20.787	1,474

← NewerPage 15 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.