SBF AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	4.300	4.300	4.260	4.260	4.260	3,141
2023-12-14	4.060	4.500	4.060	4.460	4.460	3,874
2023-12-13	4.180	4.180	4.180	4.180	4.180	0
2023-12-12	4.160	4.300	4.160	4.200	4.200	474
2023-12-11	4.260	4.260	4.260	4.260	4.260	0
2023-12-08	4.260	4.260	4.260	4.260	4.260	0
2023-12-07	4.300	4.300	4.300	4.300	4.300	0
2023-12-06	4.260	4.300	4.260	4.300	4.300	1,000
2023-12-05	4.380	4.380	4.380	4.380	4.380	0
2023-12-04	4.400	4.400	4.380	4.380	4.380	225
2023-12-01	4.360	4.400	4.280	4.280	4.280	489
2023-11-30	4.480	4.600	4.480	4.540	4.540	3,193
2023-11-29	4.420	4.420	4.420	4.420	4.420	0
2023-11-28	4.400	4.400	4.400	4.400	4.400	0
2023-11-27	4.320	4.400	4.320	4.400	4.400	1,000
2023-11-24	4.380	4.380	4.380	4.380	4.380	0
2023-11-23	4.380	4.380	4.380	4.380	4.380	0
2023-11-22	4.280	4.400	4.280	4.380	4.380	2,000
2023-11-21	4.340	4.340	4.340	4.340	4.340	0
2023-11-20	4.340	4.340	4.340	4.340	4.340	0
2023-11-17	4.300	4.340	4.300	4.340	4.340	1,250
2023-11-16	4.480	4.480	4.280	4.280	4.280	5,000
2023-11-15	4.500	4.500	4.500	4.500	4.500	0
2023-11-14	4.500	4.500	4.500	4.500	4.500	0
2023-11-13	4.500	4.500	4.500	4.500	4.500	0
2023-11-10	4.540	4.540	4.500	4.500	4.500	107
2023-11-09	4.500	4.500	4.500	4.500	4.500	0
2023-11-08	4.500	4.500	4.500	4.500	4.500	0
2023-11-07	4.500	4.500	4.500	4.500	4.500	0
2023-11-06	4.440	4.500	4.440	4.500	4.500	1,000
2023-11-03	4.440	4.520	4.440	4.520	4.520	2,169
2023-11-02	4.400	4.400	4.380	4.400	4.400	12,121
2023-11-01	4.300	4.360	4.300	4.360	4.360	9
2023-10-31	4.400	4.400	4.240	4.340	4.340	9,150
2023-10-30	4.300	4.300	4.240	4.280	4.280	7,525
2023-10-27	4.300	4.300	4.240	4.280	4.280	3,950
2023-10-26	3.860	4.160	3.800	4.160	4.160	6,740
2023-10-25	4.000	4.040	4.000	4.040	4.040	2,100
2023-10-24	3.860	3.860	3.860	3.860	3.860	0
2023-10-23	3.900	3.900	3.860	3.860	3.860	690
2023-10-20	4.000	4.000	4.000	4.000	4.000	0
2023-10-19	4.000	4.020	4.000	4.020	4.020	360
2023-10-18	4.160	4.160	4.160	4.160	4.160	0
2023-10-17	4.040	4.100	4.040	4.100	4.100	400
2023-10-16	4.180	4.180	4.100	4.100	4.100	434
2023-10-13	4.200	4.200	4.200	4.200	4.200	0
2023-10-12	4.300	4.300	4.200	4.200	4.200	1,000
2023-10-11	4.340	4.340	4.340	4.340	4.340	0
2023-10-10	4.320	4.320	4.320	4.320	4.320	0
2023-10-09	4.300	4.300	4.300	4.300	4.300	0
2023-10-06	4.300	4.300	4.300	4.300	4.300	0
2023-10-05	4.300	4.300	4.300	4.300	4.300	0
2023-10-04	4.500	4.500	4.360	4.360	4.360	1,362
2023-10-03	4.460	4.460	4.460	4.460	4.460	0
2023-10-02	4.500	4.500	4.500	4.500	4.500	0
2023-09-29	4.240	4.500	4.240	4.500	4.500	1,634
2023-09-28	4.400	4.400	4.000	4.240	4.240	7,619
2023-09-27	4.840	4.840	4.560	4.560	4.560	1,950
2023-09-26	4.980	4.980	4.980	4.980	4.980	0
2023-09-25	4.700	4.980	4.700	4.980	4.980	1,853

← NewerPage 13 of 22 · 1,275 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.