SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	20.150	20.300	19.640	20.150	20.150	55,981
2023-09-21	20.550	20.850	20.300	20.300	20.300	28,440
2023-09-20	20.750	21.050	20.600	20.750	20.750	17,130
2023-09-19	20.950	21.200	20.650	20.750	20.750	27,440
2023-09-18	21.700	21.950	20.700	20.850	20.850	63,784
2023-09-15	22.650	22.650	21.850	21.900	21.900	46,799
2023-09-14	22.150	22.600	22.150	22.500	22.500	24,315
2023-09-13	22.350	22.450	22.050	22.300	22.300	31,702
2023-09-12	23.300	23.300	22.450	22.450	22.450	34,452
2023-09-11	23.100	23.250	23.000	23.050	23.050	12,396
2023-09-08	23.250	23.350	22.850	23.050	23.050	15,449
2023-09-07	23.800	23.800	22.900	23.150	23.150	35,528
2023-09-06	23.900	24.200	23.800	23.950	23.950	13,502
2023-09-05	24.250	24.500	24.000	24.050	24.050	16,177
2023-09-04	23.850	24.700	23.850	24.250	24.250	24,678
2023-09-01	24.800	24.800	23.900	24.000	24.000	30,009
2023-08-31	24.600	24.800	24.400	24.700	24.700	18,273
2023-08-30	24.550	24.800	24.400	24.550	24.550	25,448
2023-08-29	24.000	24.750	23.950	24.750	24.750	75,847
2023-08-28	24.000	24.050	23.700	24.000	24.000	29,669
2023-08-25	23.600	24.100	23.250	23.850	23.850	38,100
2023-08-24	24.000	24.050	23.350	23.350	23.350	40,088
2023-08-23	23.050	23.950	22.650	23.900	23.900	57,124
2023-08-22	24.000	24.800	22.900	22.900	22.900	161,804
2023-08-21	22.450	22.800	22.300	22.650	22.650	35,677
2023-08-18	22.600	22.800	21.950	22.250	22.250	34,348
2023-08-17	23.100	23.150	22.600	22.850	22.850	17,012
2023-08-16	23.150	23.450	22.800	23.200	23.200	13,182
2023-08-15	23.100	23.300	22.850	22.950	22.950	9,882
2023-08-14	22.650	23.200	22.650	23.050	23.050	9,902
2023-08-11	22.900	23.050	22.650	22.700	22.700	10,974
2023-08-10	22.750	23.000	22.600	22.800	22.800	8,473
2023-08-09	23.100	23.250	22.600	22.600	22.600	13,723
2023-08-08	22.650	22.950	22.300	22.850	22.850	20,493
2023-08-07	23.550	23.600	22.900	22.950	22.950	12,217
2023-08-04	23.700	23.700	23.350	23.650	23.650	10,495
2023-08-03	23.350	23.700	23.200	23.600	23.600	13,905
2023-08-02	23.850	24.000	23.400	23.500	23.500	20,658
2023-08-01	24.150	24.600	23.850	24.150	24.150	24,548
2023-07-31	24.200	24.400	23.500	24.200	24.200	22,279
2023-07-28	24.100	24.250	23.950	24.250	24.250	9,051
2023-07-27	23.950	24.700	23.950	24.250	24.250	34,703
2023-07-26	23.900	24.200	23.750	23.850	23.850	13,757
2023-07-25	23.800	24.050	23.450	24.000	24.000	18,618
2023-07-24	23.650	23.900	23.400	23.750	23.750	15,661
2023-07-21	22.900	23.700	22.750	23.700	23.700	20,423
2023-07-20	22.750	23.300	22.750	23.000	23.000	7,181
2023-07-19	23.400	23.400	22.950	23.000	23.000	16,479
2023-07-18	22.750	23.500	22.700	23.350	23.350	21,521
2023-07-17	22.500	22.700	22.200	22.700	22.700	14,826
2023-07-14	23.050	23.100	22.600	22.650	22.650	11,423
2023-07-13	22.900	23.250	22.750	23.100	23.100	24,658
2023-07-12	22.350	22.800	22.350	22.750	22.750	17,219
2023-07-11	22.100	22.350	21.950	22.150	22.150	15,669
2023-07-10	22.350	22.450	21.850	21.900	21.900	14,153
2023-07-07	22.250	22.450	21.800	22.450	22.450	44,473
2023-07-06	22.450	22.450	22.050	22.100	22.100	40,237
2023-07-05	22.950	23.050	22.500	22.600	22.600	17,237
2023-07-04	23.000	23.250	22.950	23.050	23.050	12,114
2023-07-03	22.800	23.200	22.550	23.050	23.050	25,117

← NewerPage 14 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.