Softing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.460	2.460	2.460	2.460	2.460	300
2026-07-24	2.490	2.490	2.490	2.490	2.490	81
2026-07-23	2.410	2.410	2.410	2.410	2.410	81
2026-07-22	2.500	2.500	2.400	2.430	2.430	81
2026-07-21	2.390	2.400	2.390	2.400	2.400	750
2026-07-20	2.540	2.540	2.200	2.260	2.260	2,212
2026-07-17	2.540	2.540	2.360	2.460	2.460	1,209
2026-07-16	2.460	2.460	2.460	2.460	2.460	1,992
2026-07-15	2.400	2.520	2.360	2.470	2.470	1,992
2026-07-14	2.570	2.570	2.500	2.500	2.500	6
2026-07-13	2.580	2.580	2.500	2.500	2.500	85
2026-07-10	2.570	2.570	2.520	2.520	2.520	1
2026-07-09	2.590	2.590	2.380	2.500	2.500	42
2026-07-08	2.460	2.510	2.460	2.510	2.510	170
2026-07-07	2.700	2.700	2.500	2.500	2.500	501
2026-07-06	2.600	2.600	2.600	2.600	2.600	137
2026-07-03	2.650	2.650	2.500	2.570	2.570	137
2026-07-02	2.600	2.630	2.500	2.570	2.570	447
2026-07-01	2.640	2.800	2.640	2.690	2.690	3,300
2026-06-30	2.480	2.550	2.480	2.550	2.550	1
2026-06-29	2.550	2.560	2.490	2.520	2.520	6,423
2026-06-26	2.780	2.780	2.670	2.670	2.670	1,799
2026-06-25	2.650	2.650	2.650	2.650	2.650	3,849
2026-06-24	2.600	2.640	2.600	2.640	2.640	3,849
2026-06-23	2.800	2.800	2.800	2.800	2.800	1,400
2026-06-22	2.840	2.840	2.800	2.800	2.800	500
2026-06-19	2.780	2.780	2.780	2.780	2.780	100
2026-06-18	2.840	2.840	2.760	2.760	2.760	100
2026-06-17	2.880	2.880	2.750	2.760	2.760	11
2026-06-16	2.920	2.920	2.780	2.790	2.790	19
2026-06-15	2.690	2.790	2.690	2.790	2.790	351
2026-06-12	2.750	2.750	2.750	2.750	2.750	97
2026-06-11	2.710	2.750	2.710	2.750	2.750	1,297
2026-06-10	2.820	2.820	2.820	2.820	2.820	51
2026-06-09	2.870	2.880	2.860	2.860	2.860	51
2026-06-08	2.790	2.790	2.790	2.790	2.790	2,732
2026-06-05	2.820	2.820	2.820	2.820	2.820	2,732
2026-06-04	2.790	2.790	2.790	2.790	2.790	410
2026-06-03	2.790	2.790	2.790	2.790	2.790	2,732
2026-06-02	2.890	2.890	2.720	2.800	2.800	2,732
2026-06-01	2.710	2.770	2.700	2.770	2.770	1,750
2026-05-29	2.830	2.830	2.830	2.830	2.830	300
2026-05-28	2.950	2.950	2.850	2.850	2.850	300
2026-05-27	2.870	2.870	2.870	2.870	2.870	27
2026-05-26	2.830	2.830	2.830	2.830	2.830	27
2026-05-25	2.810	2.810	2.810	2.810	2.810	27
2026-05-22	2.720	2.810	2.720	2.810	2.810	27
2026-05-21	2.810	2.810	2.810	2.810	2.810	100
2026-05-20	2.890	2.890	2.810	2.810	2.810	100
2026-05-19	2.900	2.900	2.820	2.820	2.820	110
2026-05-18	2.970	2.970	2.720	2.830	2.830	1,502
2026-05-15	2.580	2.960	2.580	2.740	2.740	6,251
2026-05-14	2.930	2.930	2.500	2.500	2.500	8,377
2026-05-13	2.800	2.840	2.800	2.840	2.840	289
2026-05-12	3.000	3.000	2.900	2.900	2.900	1
2026-05-11	2.990	2.990	2.900	2.900	2.900	1,050
2026-05-08	2.800	2.800	2.800	2.800	2.800	200
2026-05-07	2.900	2.900	2.900	2.900	2.900	579
2026-05-06	2.940	2.940	2.800	2.880	2.880	579
2026-05-05	2.920	3.000	2.910	2.910	2.910	3,558

← NewerPage 2 of 3 · 130 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.