SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	22.250	22.500	21.350	21.350	21.350	38,721
2023-04-03	22.550	22.700	21.950	22.250	22.250	28,265
2023-03-31	22.350	22.700	21.650	22.550	22.550	53,843
2023-03-30	21.350	22.450	21.100	22.150	22.150	93,431
2023-03-29	20.100	20.350	19.920	20.200	20.200	31,194
2023-03-28	20.550	20.550	19.840	20.050	20.050	50,995
2023-03-27	20.850	21.100	20.550	20.550	20.550	36,523
2023-03-24	21.250	21.250	20.550	20.800	20.800	41,239
2023-03-23	21.000	21.400	20.700	21.300	21.300	34,662
2023-03-22	21.100	21.500	21.000	21.150	21.150	29,992
2023-03-21	21.400	21.500	21.000	21.350	21.350	26,176
2023-03-20	21.250	21.450	20.550	21.150	21.150	42,809
2023-03-17	22.200	22.400	21.150	21.300	21.300	48,913
2023-03-16	21.550	21.850	21.050	21.850	21.850	58,719
2023-03-15	22.450	22.450	21.000	21.000	21.000	78,098
2023-03-14	21.700	22.550	21.650	22.400	22.400	30,310
2023-03-13	22.100	22.100	21.200	21.700	21.700	44,319
2023-03-10	22.100	22.350	21.700	22.100	22.100	40,736
2023-03-09	22.150	22.650	21.800	22.650	22.650	42,744
2023-03-08	22.500	22.750	22.400	22.500	22.500	39,311
2023-03-07	23.150	23.250	22.600	22.700	22.700	57,722
2023-03-06	23.050	23.750	22.750	23.350	23.350	149,327
2023-03-03	21.600	22.500	21.600	22.350	22.350	58,225
2023-03-02	21.650	21.800	21.450	21.500	21.500	97,494
2023-03-01	21.950	22.050	21.550	21.800	21.800	45,905
2023-02-28	21.400	21.800	21.050	21.800	21.800	85,660
2023-02-27	21.050	21.550	20.900	21.400	21.400	47,624
2023-02-24	21.350	21.450	20.600	20.600	20.600	46,641
2023-02-23	21.050	21.650	20.900	21.350	21.350	61,064
2023-02-22	20.950	21.000	20.550	20.650	20.650	75,447
2023-02-21	21.750	21.800	21.000	21.050	21.050	66,899
2023-02-20	22.150	22.150	21.450	21.800	21.800	57,634
2023-02-17	21.600	22.200	21.550	22.150	22.150	64,492
2023-02-16	23.500	23.550	21.700	21.850	21.850	149,143
2023-02-15	23.200	23.850	23.150	23.200	23.200	71,436
2023-02-14	25.050	25.350	22.700	23.050	23.050	224,069
2023-02-13	24.550	24.650	23.950	24.150	24.150	40,238
2023-02-10	24.850	25.000	23.800	24.350	24.350	75,541
2023-02-09	25.000	25.400	25.000	25.000	25.000	35,349
2023-02-08	25.800	25.900	24.900	24.950	24.950	79,774
2023-02-07	26.000	26.100	25.500	25.650	25.650	37,059
2023-02-06	25.800	26.000	25.550	25.900	25.900	23,886
2023-02-03	26.800	26.800	25.650	26.050	26.050	59,656
2023-02-02	26.400	27.300	26.400	27.150	27.150	75,051
2023-02-01	26.050	26.750	26.050	26.150	26.150	41,482
2023-01-31	25.800	26.000	25.300	26.000	26.000	42,937
2023-01-30	25.550	25.900	25.250	25.650	25.650	26,271
2023-01-27	26.050	26.150	25.650	25.750	25.750	27,888
2023-01-26	25.750	26.550	25.750	26.050	26.050	58,301
2023-01-25	26.550	26.550	25.350	25.550	25.550	46,976
2023-01-24	26.850	27.000	26.450	26.550	26.550	60,237
2023-01-23	26.150	26.850	25.900	26.700	26.700	51,394
2023-01-20	26.250	26.250	25.550	25.900	25.900	22,651
2023-01-19	26.100	26.400	25.700	25.750	25.750	75,369
2023-01-18	26.200	27.050	26.100	26.300	26.300	66,404
2023-01-17	25.750	26.300	25.300	26.300	26.300	60,877
2023-01-16	26.500	26.500	24.700	25.700	25.700	83,307
2023-01-13	26.250	26.500	26.000	26.250	26.250	78,073
2023-01-12	26.450	26.450	25.800	26.200	26.200	74,107
2023-01-11	25.900	26.450	25.750	26.300	26.300	68,401

← NewerPage 16 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.