Canada markets closed

SFC Energy AG (F3C.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
20.10+0.82 (+4.25%)
As of 09:28AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202419.5020.1519.5020.1020.1011,383
Jun 28, 202419.8819.9019.2819.2819.2859,216
Jun 27, 202420.2520.3019.9019.9619.9629,100
Jun 26, 202420.6520.8020.0520.1020.1025,303
Jun 25, 202421.1521.2020.2520.6020.6059,180
Jun 24, 202421.9021.9021.2021.3021.3024,258
Jun 21, 202422.4022.4021.8021.8521.8550,647
Jun 20, 202422.4022.5022.2522.4522.4523,516
Jun 19, 202422.0022.4522.0022.2022.2022,810
Jun 18, 202422.0022.4521.9022.4022.40-
Jun 17, 202421.7522.1021.3521.8521.8540,223
Jun 14, 202421.7521.9021.3021.4021.4045,854
Jun 13, 202423.1023.1021.7521.7521.7550,419
Jun 12, 202422.6523.2522.5023.0023.0020,269
Jun 11, 202422.8023.2522.6022.6022.6030,981
Jun 10, 202422.1022.7521.9022.6522.6545,586
Jun 07, 202421.8022.4521.8022.2022.2034,229
Jun 06, 202421.8022.2021.8021.8021.8023,269
Jun 05, 202422.0522.2021.6021.8021.8043,643
Jun 04, 202422.9023.0021.1521.7521.7573,523
Jun 03, 202423.1023.2022.7522.8522.8529,746
May 31, 202423.4523.4522.5522.7522.7565,489
May 30, 202422.9523.7522.3023.5023.5028,778
May 29, 202423.8524.0023.1023.2523.2556,198
May 28, 202424.0024.4023.4524.0524.0542,956
May 27, 202424.4024.4524.0524.0524.0519,659
May 24, 202424.1524.5024.0524.3524.3535,585
May 23, 202424.5024.7524.3024.4524.4543,698
May 22, 202423.9524.8523.9024.8024.8071,517
May 21, 202424.7524.9523.8024.1524.15126,181
May 20, 202424.5525.0524.2525.0025.0084,469
May 17, 202422.6024.9022.6024.7524.75201,893
May 16, 202422.5523.5022.3522.9022.90102,988
May 15, 202421.3023.4021.3022.8022.80169,828
May 14, 202420.5520.9520.5020.9020.9020,087
May 13, 202420.5020.9020.5020.7520.7517,409
May 10, 202420.5020.8020.4520.5520.5532,666
May 09, 202420.3520.7020.3520.6020.6014,635
May 08, 202420.2520.6520.0020.2520.2541,647
May 07, 202419.9020.5519.7620.1520.1560,793
May 06, 202419.8019.9419.6019.8819.8826,937
May 03, 202419.3019.8019.2619.6619.6635,268
May 02, 202418.9019.3218.9019.3219.3225,511
Apr 30, 202418.7418.9818.5618.9218.9226,386
Apr 29, 202418.6218.9618.4618.7018.7016,630
Apr 26, 202418.3618.7018.3618.5218.5216,433
Apr 25, 202418.7818.7818.2018.4218.4229,760
Apr 24, 202419.2219.3018.7018.7018.7019,946
Apr 23, 202418.8819.2218.8019.2019.2023,385
Apr 22, 202418.2218.9018.2018.6018.6024,409
Apr 19, 202418.4018.6018.2018.3618.3622,166
Apr 18, 202418.3018.7618.1418.7218.7231,133
Apr 17, 202418.2418.6018.0818.3818.3839,782
Apr 16, 202418.3818.5818.2618.4018.4040,149
Apr 15, 202419.0219.0818.5018.7418.7446,642
Apr 12, 202419.6419.7419.0619.1219.1231,002
Apr 11, 202419.3819.7019.1419.3419.3431,520
Apr 10, 202419.2819.7619.1219.2619.2672,678
Apr 09, 202419.2819.6619.0219.1019.1079,774
Apr 08, 202418.3819.2418.2619.2419.2456,655
Apr 05, 202418.3818.5018.0818.4818.4829,968
Apr 04, 202417.6618.8017.6618.7018.7056,839
Apr 03, 202417.7217.7217.4217.5817.5863,168
Apr 02, 202418.1418.3417.5817.7017.7060,081
Mar 28, 202418.9819.4817.9817.9817.9880,743
Mar 27, 202419.0019.0018.3018.8218.8260,819
Mar 26, 202418.6819.3018.6619.0619.0668,369
Mar 25, 202418.0018.6418.0018.6418.6426,616
Mar 22, 202417.9018.2617.8218.0018.0033,538
Mar 21, 202417.4018.0017.4017.9417.9446,338
Mar 20, 202417.4417.5017.1217.4217.4219,243
Mar 19, 202417.5017.8217.4017.6217.6238,981
Mar 18, 202417.5617.9217.4417.5417.5424,512
Mar 15, 202417.4417.6217.1217.4617.4645,597
Mar 14, 202417.5017.8817.4217.4417.4439,097
Mar 13, 202417.2017.5817.2017.5617.5663,397
Mar 12, 202417.3617.4417.1017.2017.2024,450
Mar 11, 202417.2017.5417.1017.3017.3027,285
Mar 08, 202417.5617.5817.2617.3017.3028,871
Mar 07, 202417.1817.5816.8217.4417.4445,103
Mar 06, 202416.5017.1816.5017.1817.1825,660
Mar 05, 202416.9016.9416.5216.5216.5235,099
Mar 04, 202417.3017.3416.9217.0017.0033,000
Mar 01, 202417.2217.3817.0017.3217.3226,882
Feb 29, 202417.3017.5217.0817.2017.2051,072
Feb 28, 202417.3817.7217.2017.3417.3462,111
Feb 27, 202416.7617.3216.5617.3217.3296,380
Feb 26, 202417.4417.5416.5416.6616.66168,527
Feb 23, 202418.2418.3217.4217.5017.5096,971
Feb 22, 202419.1019.1018.4018.4618.4652,105
Feb 21, 202418.2418.3618.0818.1818.1836,350
Feb 20, 202418.2218.4618.0018.2218.2220,855
Feb 19, 202418.7018.9018.2218.3418.3419,915
Feb 16, 202419.0019.3218.7618.8618.8678,097
Feb 15, 202418.5018.8018.3618.5018.5043,334
Feb 14, 202418.2618.4417.8218.2618.2625,141
Feb 13, 202418.8019.0818.1018.2618.2670,552
Feb 12, 202418.2419.0618.0818.9818.9854,376
Feb 09, 202418.9618.9818.0018.0018.0056,865
Feb 08, 202418.4019.0018.4018.7218.7237,132
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...