Softing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	4.300	4.300	4.260	4.260	4.260	619
2024-08-29	4.380	4.380	4.380	4.380	4.380	0
2024-08-28	4.340	4.340	4.340	4.340	4.340	0
2024-08-27	4.460	4.460	4.200	4.260	4.260	301
2024-08-26	4.400	4.400	4.300	4.360	4.360	1,897
2024-08-23	4.400	4.400	4.400	4.400	4.400	0
2024-08-22	4.400	4.400	4.240	4.380	4.380	1,324
2024-08-21	4.400	4.400	4.320	4.320	4.320	963
2024-08-20	4.500	4.500	4.500	4.500	4.500	0
2024-08-19	4.420	4.480	4.400	4.480	4.480	3,594
2024-08-16	4.440	4.480	4.400	4.480	4.480	5,600
2024-08-15	4.500	4.500	4.500	4.500	4.500	0
2024-08-14	4.480	4.540	4.380	4.540	4.540	6,225
2024-08-13	4.420	4.480	4.400	4.480	4.480	5,073
2024-08-12	4.460	4.460	4.280	4.280	4.280	3,805
2024-08-09	4.560	4.560	4.560	4.560	4.560	0
2024-08-08	4.660	4.660	4.580	4.580	4.580	63
2024-08-07	4.580	4.600	4.580	4.600	4.600	2,230
2024-08-06	4.420	4.480	4.400	4.480	4.480	2,366
2024-08-05	4.480	4.480	4.400	4.440	4.440	3,700
2024-08-02	4.680	4.680	4.460	4.460	4.460	2,313
2024-08-01	4.840	4.840	4.680	4.680	4.680	1,010
2024-07-31	4.940	4.940	4.860	4.860	4.860	10
2024-07-30	4.840	4.840	4.840	4.840	4.840	0
2024-07-29	4.840	4.840	4.840	4.840	4.840	0
2024-07-26	4.860	4.860	4.860	4.860	4.860	319
2024-07-25	4.800	4.800	4.800	4.800	4.800	0
2024-07-24	4.800	4.800	4.780	4.780	4.780	100
2024-07-23	4.800	4.800	4.800	4.800	4.800	0
2024-07-22	4.700	4.760	4.700	4.760	4.760	1,300
2024-07-19	4.740	4.740	4.740	4.740	4.740	0
2024-07-18	4.700	4.700	4.700	4.700	4.700	1,735
2024-07-17	4.700	4.740	4.700	4.740	4.740	164
2024-07-16	4.700	4.720	4.680	4.700	4.700	35,450
2024-07-15	4.800	4.800	4.800	4.800	4.800	0
2024-07-12	4.700	4.740	4.700	4.740	4.740	3,018
2024-07-11	4.780	4.780	4.780	4.780	4.780	0
2024-07-10	4.780	4.780	4.780	4.780	4.780	0
2024-07-09	4.700	4.740	4.700	4.740	4.740	3,192
2024-07-08	4.740	4.740	4.740	4.740	4.740	0
2024-07-05	4.700	4.760	4.700	4.700	4.700	1,537
2024-07-04	4.700	4.780	4.700	4.780	4.780	60
2024-07-03	4.700	4.780	4.700	4.780	4.780	300
2024-07-02	4.760	4.760	4.760	4.760	4.760	1,000
2024-07-01	4.760	4.760	4.760	4.760	4.760	0
2024-06-28	4.700	4.760	4.700	4.700	4.700	400
2024-06-27	4.800	4.800	4.800	4.800	4.800	0
2024-06-26	4.700	4.760	4.700	4.760	4.760	13,491
2024-06-25	4.800	4.800	4.700	4.720	4.720	1,198
2024-06-24	4.780	4.780	4.780	4.780	4.780	0
2024-06-21	4.740	4.740	4.740	4.740	4.740	200
2024-06-20	4.820	4.820	4.820	4.820	4.820	0
2024-06-19	4.860	4.860	4.860	4.860	4.860	0
2024-06-18	4.820	4.820	4.780	4.800	4.800	11,948
2024-06-17	4.980	4.980	4.900	4.900	4.900	5,269
2024-06-14	4.800	4.880	4.800	4.880	4.880	4,359
2024-06-13	4.880	4.880	4.880	4.880	4.880	0
2024-06-12	4.900	4.900	4.900	4.900	4.900	0
2024-06-11	4.900	4.900	4.900	4.900	4.900	0
2024-06-10	4.800	4.880	4.800	4.880	4.880	1,945

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-09	0.1300 EUR
2023-05-05	0.1000 EUR
2022-05-09	0.1000 EUR
2021-05-06	0.0400 EUR
2020-05-07	0.0400 EUR
2019-05-09	0.1300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.