Softing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	5.900	5.900	5.100	5.650	5.511	36,017
2023-12-14	6.000	6.000	6.000	6.000	5.853	3,695
2023-12-13	6.050	6.100	6.000	6.050	5.902	7,138
2023-12-12	6.050	6.100	5.950	6.100	5.950	10,526
2023-12-11	6.050	6.350	5.950	5.950	5.804	23,514
2023-12-08	6.000	6.150	6.000	6.150	5.999	4,407
2023-12-07	6.100	6.150	6.000	6.100	5.950	8,965
2023-12-06	6.250	6.250	6.200	6.200	6.048	80
2023-12-05	6.200	6.200	6.200	6.200	6.048	0
2023-12-04	6.250	6.250	6.200	6.200	6.048	150
2023-12-01	6.150	6.250	6.150	6.250	6.097	1,100
2023-11-30	6.300	6.350	6.200	6.350	6.194	2,505
2023-11-29	6.350	6.400	6.350	6.400	6.243	1,150
2023-11-28	6.400	6.450	6.400	6.450	6.292	921
2023-11-27	6.350	6.350	6.300	6.300	6.146	1,031
2023-11-24	6.250	6.400	6.250	6.400	6.243	2,070
2023-11-23	6.250	6.250	6.200	6.200	6.048	770
2023-11-22	6.400	6.400	6.250	6.350	6.194	2,530
2023-11-21	6.500	6.500	6.500	6.500	6.341	0
2023-11-20	6.400	6.500	6.400	6.500	6.341	287
2023-11-17	6.500	6.500	6.400	6.500	6.341	990
2023-11-16	6.500	6.500	6.450	6.450	6.292	500
2023-11-15	6.500	6.500	6.500	6.500	6.341	0
2023-11-14	6.400	6.650	6.400	6.500	6.341	5,087
2023-11-13	6.100	6.250	6.000	6.200	6.048	5,126
2023-11-10	6.100	6.200	6.100	6.200	6.048	889
2023-11-09	6.100	6.100	6.100	6.100	5.950	0
2023-11-08	6.050	6.050	6.050	6.050	5.902	0
2023-11-07	6.000	6.050	6.000	6.050	5.902	1,500
2023-11-06	6.000	6.000	6.000	6.000	5.853	0
2023-11-03	6.150	6.150	6.150	6.150	5.999	0
2023-11-02	6.050	6.100	6.050	6.100	5.950	24
2023-11-01	5.950	5.950	5.950	5.950	5.804	0
2023-10-31	5.850	6.000	5.850	6.000	5.853	8
2023-10-30	5.850	6.000	5.850	6.000	5.853	1,730
2023-10-27	5.900	6.000	5.850	6.000	5.853	1,010
2023-10-26	6.000	6.000	6.000	6.000	5.853	0
2023-10-25	6.050	6.050	6.050	6.050	5.902	0
2023-10-24	6.000	6.000	5.950	6.000	5.853	6,581
2023-10-23	6.000	6.000	5.950	5.950	5.804	5,322
2023-10-20	6.100	6.100	6.100	6.100	5.950	0
2023-10-19	6.200	6.200	6.100	6.100	5.950	224
2023-10-18	6.100	6.100	6.100	6.100	5.950	0
2023-10-17	6.100	6.100	6.100	6.100	5.950	0
2023-10-16	6.100	6.100	6.100	6.100	5.950	0
2023-10-13	6.050	6.050	6.000	6.050	5.902	1,000
2023-10-12	6.150	6.150	6.150	6.150	5.999	0
2023-10-11	6.000	6.150	6.000	6.150	5.999	1,621
2023-10-10	6.300	6.300	6.100	6.200	6.048	1,602
2023-10-09	6.250	6.350	6.250	6.350	6.194	1,854
2023-10-06	6.350	6.350	6.350	6.350	6.194	500
2023-10-05	6.250	6.250	6.250	6.250	6.097	0
2023-10-04	6.150	6.200	6.150	6.200	6.048	727
2023-10-03	6.050	6.200	6.050	6.200	6.048	2,670
2023-10-02	6.150	6.150	6.050	6.150	5.999	1,676
2023-09-29	5.950	6.100	5.900	6.100	5.950	5,475
2023-09-28	6.150	6.150	6.150	6.150	5.999	0
2023-09-27	6.050	6.050	6.050	6.050	5.902	138
2023-09-26	6.200	6.200	6.150	6.200	6.048	332
2023-09-25	6.300	6.300	6.200	6.200	6.048	135

← NewerPage 13 of 22 · 1,276 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.