SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	17.200	17.580	17.200	17.560	17.560	63,397
2024-03-12	17.360	17.440	17.100	17.200	17.200	24,450
2024-03-11	17.200	17.540	17.100	17.300	17.300	27,285
2024-03-08	17.560	17.580	17.260	17.300	17.300	28,871
2024-03-07	17.180	17.580	16.820	17.440	17.440	45,103
2024-03-06	16.500	17.180	16.500	17.180	17.180	25,660
2024-03-05	16.900	16.940	16.520	16.520	16.520	35,099
2024-03-04	17.300	17.340	16.920	17.000	17.000	33,000
2024-03-01	17.220	17.380	17.000	17.320	17.320	26,882
2024-02-29	17.300	17.520	17.080	17.200	17.200	51,072
2024-02-28	17.380	17.720	17.200	17.340	17.340	62,111
2024-02-27	16.760	17.320	16.560	17.320	17.320	96,380
2024-02-26	17.440	17.540	16.540	16.660	16.660	168,527
2024-02-23	18.240	18.320	17.420	17.500	17.500	96,971
2024-02-22	19.100	19.100	18.400	18.460	18.460	52,105
2024-02-21	18.240	18.360	18.080	18.180	18.180	36,350
2024-02-20	18.220	18.460	18.000	18.220	18.220	20,855
2024-02-19	18.700	18.900	18.220	18.340	18.340	19,915
2024-02-16	19.000	19.320	18.760	18.860	18.860	78,097
2024-02-15	18.500	18.800	18.360	18.500	18.500	43,334
2024-02-14	18.260	18.440	17.820	18.260	18.260	25,141
2024-02-13	18.800	19.080	18.100	18.260	18.260	70,552
2024-02-12	18.240	19.060	18.080	18.980	18.980	54,376
2024-02-09	18.960	18.980	18.000	18.000	18.000	56,865
2024-02-08	18.400	19.000	18.400	18.720	18.720	37,132
2024-02-07	18.740	19.040	18.400	18.400	18.400	62,454
2024-02-06	18.400	18.760	17.980	18.760	18.760	55,997
2024-02-05	17.820	18.840	17.700	18.200	18.200	71,753
2024-02-02	17.660	18.120	17.580	17.580	17.580	24,534
2024-02-01	17.440	18.060	17.220	17.220	17.220	82,082
2024-01-31	17.540	17.600	17.160	17.460	17.460	35,133
2024-01-30	18.200	18.220	17.560	17.700	17.700	73,887
2024-01-29	18.500	18.500	17.960	18.180	18.180	11,423
2024-01-26	18.080	18.680	17.840	18.560	18.560	15,144
2024-01-25	18.500	18.640	18.080	18.080	18.080	23,069
2024-01-24	18.900	19.180	18.700	18.700	18.700	22,658
2024-01-23	18.720	19.220	18.460	18.460	18.460	32,938
2024-01-22	18.880	19.140	18.660	18.760	18.760	31,094
2024-01-19	18.160	18.740	18.040	18.640	18.640	40,190
2024-01-18	17.380	18.620	17.300	18.360	18.360	39,645
2024-01-17	17.740	17.820	17.040	17.440	17.440	79,121
2024-01-16	18.840	19.080	18.200	18.200	18.200	34,613
2024-01-15	19.440	19.480	18.920	18.940	18.940	14,871
2024-01-12	19.040	19.780	19.040	19.340	19.340	20,263
2024-01-11	19.780	20.150	18.960	18.980	18.980	40,500
2024-01-10	18.980	19.560	18.980	19.460	19.460	38,619
2024-01-09	19.140	19.200	18.780	18.800	18.800	17,870
2024-01-08	18.780	19.120	18.580	19.000	19.000	17,259
2024-01-05	19.000	19.280	18.580	18.860	18.860	24,347
2024-01-04	19.000	19.260	18.720	19.240	19.240	21,367
2024-01-03	19.420	19.500	18.940	18.940	18.940	24,879
2024-01-02	19.600	19.840	19.100	19.420	19.420	25,288
2023-12-29	19.360	19.680	19.120	19.520	19.520	19,124
2023-12-28	19.560	19.700	19.160	19.320	19.320	24,164
2023-12-27	19.000	19.680	19.000	19.540	19.540	56,081
2023-12-22	19.100	19.120	18.800	19.000	19.000	16,626
2023-12-21	19.000	19.260	18.840	19.220	19.220	40,845
2023-12-20	19.620	19.940	19.060	19.180	19.180	50,846
2023-12-19	19.420	19.840	19.420	19.740	19.740	26,723
2023-12-18	20.100	20.100	19.320	19.320	19.320	56,238

← NewerPage 12 of 22 · 1,279 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.