Softing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	6.700	6.700	6.650	6.650	6.487	160
2023-06-29	6.600	6.600	6.600	6.600	6.438	0
2023-06-28	6.550	6.650	6.550	6.650	6.487	239
2023-06-27	6.350	6.550	6.350	6.550	6.389	8
2023-06-26	6.450	6.500	6.450	6.450	6.292	1,711
2023-06-23	6.550	6.550	6.550	6.550	6.389	0
2023-06-22	6.600	6.600	6.500	6.550	6.389	2,118
2023-06-21	6.600	6.600	6.600	6.600	6.438	1,500
2023-06-20	6.800	6.800	6.750	6.750	6.584	339
2023-06-19	6.900	6.900	6.500	6.750	6.584	20,162
2023-06-16	7.000	7.150	7.000	7.150	6.975	1,437
2023-06-15	7.200	7.200	7.000	7.150	6.975	2,657
2023-06-14	7.300	7.300	7.300	7.300	7.121	0
2023-06-13	7.300	7.300	7.300	7.300	7.121	0
2023-06-12	7.150	7.250	7.150	7.250	7.072	217
2023-06-09	7.300	7.300	7.150	7.300	7.121	2,259
2023-06-08	7.250	7.300	7.250	7.300	7.121	1,680
2023-06-07	7.150	7.250	7.150	7.250	7.072	208
2023-06-06	7.200	7.300	7.200	7.300	7.121	226
2023-06-05	7.250	7.250	7.250	7.250	7.072	585
2023-06-02	7.300	7.300	7.200	7.300	7.121	687
2023-06-01	7.250	7.300	7.250	7.250	7.072	3,040
2023-05-31	7.150	7.250	7.150	7.250	7.072	1,009
2023-05-30	7.100	7.200	7.050	7.200	7.023	1,661
2023-05-29	7.200	7.250	7.200	7.200	7.023	539
2023-05-26	7.200	7.200	7.200	7.200	7.023	0
2023-05-25	7.150	7.250	7.150	7.200	7.023	420
2023-05-24	7.250	7.250	7.250	7.250	7.072	0
2023-05-23	7.250	7.250	7.250	7.250	7.072	0
2023-05-22	7.200	7.300	7.200	7.300	7.121	420
2023-05-19	7.300	7.300	7.300	7.300	7.121	0
2023-05-18	7.150	7.400	7.150	7.400	7.219	1,493
2023-05-17	7.150	7.300	7.150	7.250	7.072	934
2023-05-16	7.200	7.200	7.150	7.200	7.023	5,000
2023-05-15	7.450	7.450	7.200	7.250	7.072	2,517
2023-05-12	7.350	7.350	7.350	7.350	7.170	0
2023-05-11	7.400	7.400	7.250	7.350	7.170	559
2023-05-10	7.300	7.350	7.200	7.350	7.170	794
2023-05-09	7.250	7.250	7.250	7.250	7.072	500
2023-05-08	7.250	7.250	7.250	7.250	7.072	0
2023-05-05	7.200	7.250	7.150	7.250	7.072	1,029
2023-05-04	7.200	7.350	7.200	7.300	7.023	2,370
2023-05-03	7.350	7.400	7.250	7.300	7.023	787
2023-05-02	7.400	7.400	7.250	7.250	6.975	392
2023-04-28	7.300	7.300	7.250	7.300	7.023	900
2023-04-27	7.350	7.350	7.300	7.350	7.072	2,459
2023-04-26	7.300	7.300	7.300	7.300	7.023	0
2023-04-25	7.250	7.250	7.150	7.250	6.975	5,279
2023-04-24	7.250	7.300	7.250	7.300	7.023	1,471
2023-04-21	7.350	7.350	7.350	7.350	7.072	800
2023-04-20	7.350	7.400	7.200	7.400	7.120	5,718
2023-04-19	7.000	7.450	6.700	7.400	7.120	20,885
2023-04-18	6.350	7.050	6.350	6.900	6.639	9,850
2023-04-17	6.350	6.400	6.350	6.400	6.158	181
2023-04-14	6.300	6.300	6.250	6.250	6.013	2,421
2023-04-13	6.250	6.250	6.200	6.200	5.965	599
2023-04-12	6.250	6.250	6.250	6.250	6.013	0
2023-04-11	6.250	6.400	6.200	6.250	6.013	8,618
2023-04-06	6.400	6.400	6.300	6.300	6.061	1,352
2023-04-05	6.350	6.350	6.350	6.350	6.109	0

← NewerPage 15 of 22 · 1,279 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.