SBF AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 2.900 | 2.900 | 2.840 | 2.840 | 2.840 | 100 |
| 2024-06-07 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-06-06 | 2.820 | 2.820 | 2.760 | 2.760 | 2.760 | 1,600 |
| 2024-06-05 | 2.800 | 2.900 | 2.700 | 2.700 | 2.700 | 8,906 |
| 2024-06-04 | 2.880 | 2.880 | 2.840 | 2.840 | 2.840 | 1,701 |
| 2024-06-03 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 548 |
| 2024-05-31 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2024-05-30 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-05-29 | 3.000 | 3.000 | 2.920 | 2.920 | 2.920 | 150 |
| 2024-05-28 | 2.960 | 3.000 | 2.960 | 2.980 | 2.980 | 5,442 |
| 2024-05-27 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-05-24 | 2.980 | 2.980 | 2.800 | 2.800 | 2.800 | 2,283 |
| 2024-05-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-05-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-05-21 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-05-20 | 2.800 | 2.880 | 2.800 | 2.880 | 2.880 | 1,405 |
| 2024-05-17 | 2.900 | 2.900 | 2.540 | 2.680 | 2.680 | 1,533 |
| 2024-05-16 | 3.100 | 3.100 | 2.900 | 2.980 | 2.980 | 4,684 |
| 2024-05-15 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 160 |
| 2024-05-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-05-13 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 1,044 |
| 2024-05-10 | 3.780 | 3.780 | 3.500 | 3.560 | 3.560 | 5,044 |
| 2024-05-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-05-08 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 200 |
| 2024-05-07 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 487 |
| 2024-05-06 | 4.060 | 4.100 | 3.900 | 4.100 | 4.100 | 1,483 |
| 2024-05-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 818 |
| 2024-05-02 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-04-30 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-04-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-04-26 | 3.960 | 3.960 | 3.860 | 3.860 | 3.860 | 47 |
| 2024-04-25 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-04-24 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-04-23 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 452 |
| 2024-04-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-04-19 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 2,263 |
| 2024-04-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,263 |
| 2024-04-17 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 72 |
| 2024-04-16 | 4.100 | 4.100 | 3.900 | 3.900 | 3.900 | 3,413 |
| 2024-04-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-04-12 | 4.180 | 4.200 | 3.960 | 3.960 | 3.960 | 4,730 |
| 2024-04-11 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 2,200 |
| 2024-04-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-04-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-04-08 | 4.080 | 4.080 | 3.980 | 4.000 | 4.000 | 785 |
| 2024-04-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-04-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-04-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-04-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-03-28 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 14 |
| 2024-03-27 | 4.080 | 4.100 | 4.000 | 4.000 | 4.000 | 512 |
| 2024-03-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-03-25 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-03-22 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 1,682 |
| 2024-03-21 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 222 |
| 2024-03-20 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 250 |
| 2024-03-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 500 |
| 2024-03-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-03-15 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 50 |
| 2024-03-14 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
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.