Canada markets open in 6 hours 27 minutes

A. O. Smith Corporation (3SM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
78.44-0.34 (-0.43%)
As of 08:01AM CEST. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202478.4478.4478.4478.4478.446
Jun 24, 2024------
Jun 21, 202478.2078.2078.2078.2078.20-
Jun 20, 202478.3078.3078.3078.3078.3047
Jun 19, 202478.3078.3078.3078.3078.30-
Jun 18, 202477.7877.7877.7877.7877.78-
Jun 17, 202476.8876.8876.8876.8876.88-
Jun 14, 202477.8077.8077.8077.8077.80-
Jun 13, 202477.2277.2277.2277.2277.22-
Jun 12, 202475.7875.7875.7875.7875.78-
Jun 11, 202475.4875.4875.4875.4875.48-
Jun 10, 202475.2075.2075.2075.2075.20-
Jun 07, 202474.1274.1274.1274.1274.12-
Jun 06, 202475.2475.2475.2475.2475.24-
Jun 05, 202474.5674.9074.5674.9074.9075
Jun 04, 202475.2075.2075.2075.2075.20-
Jun 03, 202476.9676.9676.9676.9676.96-
May 31, 202475.5475.5475.5475.5475.54-
May 30, 202474.4474.4474.4474.4474.44-
May 29, 202475.7275.7275.7275.7275.72-
May 28, 202477.8077.8077.8077.8077.80-
May 27, 202477.9277.9277.9277.9277.92-
May 24, 202477.6277.6277.6277.6277.62-
May 23, 202478.6278.6278.6278.6278.62-
May 22, 202478.7878.7878.7878.7878.78-
May 21, 202478.8478.8478.8478.8478.84-
May 20, 202478.5678.7078.5678.7078.70-
May 17, 202478.4078.4078.4078.4078.40-
May 16, 202479.5879.5879.5879.5879.58-
May 15, 202479.6279.6279.6279.6279.62-
May 14, 202479.5679.5679.5279.5279.52104
May 13, 202480.0280.0280.0280.0280.02-
May 10, 202480.0080.0080.0080.0080.00-
May 09, 202479.3879.3879.3879.3879.38-
May 08, 202479.1279.1279.1279.1279.12-
May 07, 202478.9478.9478.9478.9478.94-
May 06, 202478.1878.1878.1878.1878.18-
May 03, 202477.7477.7477.7477.7477.74-
May 02, 202477.2477.2477.2477.2477.24-
Apr 30, 202478.5478.5478.5478.5478.54-
Apr 29, 202477.4877.4877.4877.4877.48-
Apr 29, 20240.32 Dividend
Apr 26, 202477.3277.3277.3277.3277.00-
Apr 25, 202480.6080.6080.6080.6080.27-
Apr 24, 202482.1282.1282.1282.1281.78-
Apr 23, 202481.3881.3881.3881.3881.04-
Apr 22, 202480.7480.7480.7480.7480.41-
Apr 19, 202481.0481.0481.0481.0480.70-
Apr 18, 202480.8881.2680.8881.2680.9212
Apr 17, 202480.0880.0880.0880.0879.75-
Apr 16, 202479.9879.9879.9879.9879.65-
Apr 15, 202481.1281.1281.1281.1280.78-
Apr 12, 202480.4480.4480.4480.4480.11-
Apr 11, 202479.4079.4079.4079.4079.07-
Apr 10, 202479.5079.5079.5079.5079.17-
Apr 09, 202479.9279.9279.9279.9279.59-
Apr 08, 202480.5680.5680.5680.5680.23-
Apr 05, 202480.3480.3480.3080.3079.97-
Apr 04, 202481.6481.6480.9480.9480.61140
Apr 03, 202481.9481.9481.9481.9481.60-
Apr 02, 202482.7682.7682.7682.7682.42-
Mar 28, 202481.8881.8881.8881.8881.54-
Mar 27, 202481.0281.3481.0281.3481.003
Mar 26, 202481.0281.0281.0281.0280.68-
Mar 25, 202482.2682.2682.2682.2681.92-
Mar 22, 202482.8082.8082.8082.8082.4612
Mar 21, 202480.2880.2880.2880.2879.95-
Mar 20, 202479.5879.5879.5879.5879.25-
Mar 19, 202478.8279.5478.8279.5479.2160
Mar 18, 202479.8879.8879.8879.8879.55-
Mar 15, 202479.4079.4079.4079.4079.07-
Mar 14, 202478.6478.6478.6478.6478.31-
Mar 13, 202478.5078.5078.5078.5078.18-
Mar 12, 202477.9677.9677.9677.9677.64-
Mar 11, 202478.1878.1878.1878.1877.86-
Mar 08, 202479.0679.0679.0679.0678.73-
Mar 07, 202477.2278.7277.2278.7278.39-
Mar 06, 202476.9076.9076.9076.9076.58-
Mar 05, 202478.1678.1678.1678.1677.84-
Mar 04, 202477.1477.1477.1477.1476.82-
Mar 01, 202476.5676.5676.5676.5676.24-
Feb 29, 202476.3076.3076.3076.3075.98-
Feb 28, 202475.8275.8275.8275.8275.51-
Feb 27, 202474.9674.9674.9674.9674.65-
Feb 26, 202474.9474.9474.9474.9474.63-
Feb 23, 202474.2874.2874.2874.2873.97-
Feb 22, 202474.0874.0874.0874.0873.77-
Feb 21, 202473.4473.4473.4473.4473.14-
Feb 20, 202474.0874.0874.0874.0873.77-
Feb 19, 202474.1074.1074.1074.1073.79-
Feb 16, 202475.0675.0675.0675.0674.75-
Feb 15, 202475.4875.4875.4875.4875.17-
Feb 14, 202473.7873.7873.7873.7873.47-
Feb 13, 202475.2475.2475.2475.2474.93-
Feb 12, 202474.4274.4274.4274.4274.11-
Feb 09, 202474.2674.2674.2674.2673.95-
Feb 08, 202473.8473.8473.8473.8473.53-
Feb 07, 202472.4872.4872.4872.4872.18-
Feb 06, 202471.5471.5471.5471.5471.24-
Feb 05, 202472.4272.4272.4272.4272.12-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...