Canada Markets closed

Sunrun Inc. (3S9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
23.44+1.34 (+6.09%)
At close: 09:55PM CET
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202321.6723.4821.6723.4423.44195
Jan 26, 202322.0022.4121.0822.1022.10-
Jan 25, 202323.3823.3820.7722.1722.174,585
Jan 24, 202324.3224.7523.9423.9423.94200
Jan 23, 202323.4825.0523.4824.7224.7295
Jan 20, 202323.2523.9223.0323.9223.92-
Jan 19, 202325.7425.7523.4923.4923.4970
Jan 18, 202325.7927.0025.7826.3026.30196
Jan 17, 202325.2526.4125.2526.2026.20222
Jan 16, 202325.8126.0225.5025.5025.50195
Jan 13, 202324.4725.6424.4725.5825.58549
Jan 12, 202324.0024.9524.0024.9324.932,074
Jan 11, 202321.7224.1621.7224.1624.16454
Jan 10, 202321.0021.8620.9521.8621.86129
Jan 09, 202320.9421.9020.9421.2721.27330
Jan 06, 202320.9321.6320.9321.2121.2139
Jan 05, 202322.5022.5021.0221.0221.02280
Jan 04, 202321.7722.7521.7722.7022.70115
Jan 03, 202322.7923.1622.0822.1322.13-
Jan 02, 202322.3123.5022.3122.9022.90145
Dec 30, 202221.9721.9721.9721.9721.97-
Dec 29, 202221.7322.6921.7322.3322.33385
Dec 28, 202222.3022.3721.8722.0022.00599
Dec 27, 202223.5224.3122.2522.2522.25140
Dec 23, 202223.9424.0023.6823.9023.9070
Dec 22, 202225.2125.9423.6723.9223.92183
Dec 21, 202224.5025.5024.0125.2525.25470
Dec 20, 202225.1925.4124.4524.4524.45-
Dec 19, 202228.1428.1425.3125.3125.31516
Dec 16, 202228.7428.7527.3627.3627.36216
Dec 15, 202231.5131.5129.1729.1729.17310
Dec 14, 202229.2330.9829.2330.3830.3820
Dec 13, 202227.6930.1527.6929.2929.29100
Dec 12, 202226.8128.4126.8127.8127.8160
Dec 09, 202227.0627.8926.8326.8326.8340
Dec 08, 202226.8027.5826.8027.1127.11-
Dec 07, 202227.6628.6826.9426.9426.94884
Dec 06, 202229.3829.3827.7227.7227.72-
Dec 05, 202230.8530.8529.2829.2829.28150
Dec 02, 202229.0930.4729.0930.1130.11155
Dec 01, 202230.8131.7429.3329.3329.332,130
Nov 30, 202229.3431.5029.3430.9230.92448
Nov 29, 202229.7830.6829.4529.4529.451
Nov 28, 202230.0030.0029.6829.9629.9666
Nov 25, 202230.5930.6830.0730.0730.07100
Nov 24, 202229.9830.9029.9830.5930.59330
Nov 23, 202230.1030.8329.5029.9629.961,261
Nov 22, 202229.2229.9729.2229.6729.67200
Nov 21, 202229.0029.8128.4129.4429.44315
Nov 18, 202230.2231.3128.7028.9228.921,580
Nov 17, 202229.7730.8228.5730.4430.44-
Nov 16, 202230.6530.6529.2729.7929.791,027
Nov 15, 202228.8030.9128.8029.7529.751,120
Nov 14, 202229.9229.9227.5128.3628.36277
Nov 11, 202229.9030.4529.5029.5029.5015
Nov 10, 202223.7030.2523.7030.0830.08265
Nov 09, 202223.6725.0523.6723.7523.753
Nov 08, 202222.9324.1822.9323.6223.62-
Nov 07, 202224.4124.4122.6922.6922.69-
Nov 04, 202226.0026.3023.3923.8323.83375
Nov 03, 202223.1527.0022.9026.0426.04247
Nov 02, 202222.5223.3622.3323.2323.23-
Nov 01, 202222.3823.3922.3822.5522.55100
Oct 31, 202221.9422.7721.8922.7322.7370
Oct 28, 202222.1822.1821.5921.9521.9520
Oct 27, 202221.9622.4521.5122.0822.08328
Oct 26, 202221.1422.2621.1421.5821.581,258
Oct 25, 202219.6621.2619.6621.1321.13-
Oct 24, 202220.2720.6119.1819.6819.68466
Oct 21, 202220.1520.2419.3720.2120.2130
Oct 20, 202220.3420.4719.7320.0820.08370
Oct 19, 202222.5922.5920.4020.8320.83-
Oct 18, 202222.3323.2522.1922.3822.38-
Oct 17, 202221.6322.9321.6322.0122.01320
Oct 14, 202223.4223.8021.7121.8421.84100
Oct 13, 202223.9524.0022.6223.4723.47270
Oct 12, 202225.3025.3023.7524.0024.00-
Oct 11, 202225.3225.3224.7525.2325.23-
Oct 10, 202225.8625.8625.2325.7025.70130
Oct 07, 202227.4527.4526.1026.1026.10-
Oct 06, 202228.2028.4727.7527.7527.7536
Oct 05, 202230.0230.0227.7528.3428.3432
Oct 04, 202228.9931.1328.9930.4230.42-
Oct 03, 202228.0729.1228.0529.0829.0872
Sept 30, 202227.8429.3227.6928.1428.14109
Sept 29, 202231.7231.7227.8627.9227.9240
Sept 28, 202231.6531.9931.2031.9931.99-
Sept 27, 202230.8132.4330.8131.5031.5020
Sept 26, 202231.4432.9430.8231.0231.0264
Sept 23, 202232.7432.9831.1731.6931.69330
Sept 22, 202234.5735.0132.9233.1033.1015
Sept 21, 202234.4235.7934.4234.9234.92-
Sept 20, 202236.9836.9934.2134.5134.5112
Sept 19, 202236.6437.1036.5336.9636.96-
Sept 16, 202236.7237.5236.3836.8736.87-
Sept 15, 202238.3038.3337.2137.2537.25-
Sept 14, 202236.9238.4536.2237.2437.24-
Sept 13, 202237.8737.8736.6037.2437.2410
Sept 12, 202238.1738.1738.1738.1738.17-
Sept 09, 202237.8338.8037.4538.1738.171,850
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...