Smart Metering Systems plc (SMC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - |
| Apr 23, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 22, 2024 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | - |
| Apr 19, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - |
| Apr 18, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 17, 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - |
| Apr 16, 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - |
| Apr 15, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 17 |
| Apr 12, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 11, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 10, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - |
| Apr 09, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - |
| Apr 08, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 05, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - |
| Apr 04, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - |
| Apr 04, 2024 | 0.083188 Dividend | |||||
| Apr 03, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.02 | - |
| Apr 02, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.02 | - |
| Mar 28, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Mar 27, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Mar 26, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Mar 25, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Mar 22, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Mar 21, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Mar 20, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Mar 19, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Mar 18, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.02 | - |
| Mar 15, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Mar 14, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Mar 13, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Mar 12, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Mar 11, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Mar 08, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.02 | - |
| Mar 07, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Mar 06, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Mar 05, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Mar 04, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.02 | - |
| Mar 01, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Feb 29, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Feb 28, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Feb 27, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Feb 26, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.02 | - |
| Feb 23, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Feb 22, 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 10.92 | - |
| Feb 21, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Feb 20, 2024 | 11.10 | 11.20 | 11.00 | 11.00 | 10.92 | 366 |
| Feb 19, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Feb 16, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Feb 15, 2024 | 11.10 | 11.10 | 10.90 | 11.00 | 10.92 | 100 |
| Feb 14, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | 2,000 |
| Feb 13, 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 11.02 | - |
| Feb 12, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Feb 09, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Feb 08, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Feb 07, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | 404 |
| Feb 06, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.02 | - |
| Feb 05, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.02 | - |
| Feb 02, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Feb 01, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Jan 31, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.02 | - |
| Jan 30, 2024 | 11.30 | 11.30 | 11.00 | 11.00 | 10.92 | 885 |
| Jan 29, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.02 | - |
| Jan 26, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Jan 25, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Jan 24, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | 150 |
| Jan 23, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Jan 22, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.02 | - |
| Jan 19, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | - |
| Jan 18, 2024 | 10.60 | 11.00 | 10.60 | 11.00 | 10.92 | - |
| Jan 17, 2024 | 10.70 | 10.70 | 10.40 | 10.40 | 10.32 | - |
| Jan 16, 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.42 | - |
| Jan 15, 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10.52 | - |
| Jan 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.62 | - |
| Jan 11, 2024 | 10.90 | 10.90 | 10.70 | 10.70 | 10.62 | - |
| Jan 10, 2024 | 10.90 | 10.90 | 10.80 | 10.80 | 10.72 | - |
| Jan 09, 2024 | 10.90 | 10.90 | 10.80 | 10.80 | 10.72 | - |
| Jan 08, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - |
| Jan 05, 2024 | 10.90 | 11.20 | 10.90 | 10.90 | 10.82 | 100 |
| Jan 04, 2024 | 10.90 | 11.10 | 10.90 | 11.10 | 11.02 | 22 |
| Jan 04, 2024 | 0.083188 Dividend | |||||
| Jan 03, 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.64 | - |
| Jan 02, 2024 | 11.00 | 11.00 | 10.90 | 10.90 | 10.73 | 100 |
| Dec 29, 2023 | 10.80 | 11.00 | 10.80 | 11.00 | 10.83 | 1,452 |
| Dec 28, 2023 | 10.90 | 10.90 | 10.80 | 10.80 | 10.64 | - |
| Dec 27, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | 150 |
| Dec 22, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | - |
| Dec 21, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | - |
| Dec 20, 2023 | 11.10 | 11.10 | 11.00 | 11.00 | 10.83 | - |
| Dec 19, 2023 | 11.10 | 11.10 | 11.00 | 11.00 | 10.83 | - |
| Dec 18, 2023 | 11.10 | 11.10 | 11.00 | 11.00 | 10.83 | - |
| Dec 15, 2023 | 11.20 | 11.20 | 11.10 | 11.10 | 10.93 | - |
| Dec 14, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | - |
| Dec 13, 2023 | 11.10 | 11.10 | 11.00 | 11.00 | 10.83 | - |
| Dec 12, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | 277 |
| Dec 11, 2023 | 11.20 | 11.20 | 11.10 | 11.10 | 10.93 | - |
| Dec 08, 2023 | 11.20 | 11.20 | 11.10 | 11.10 | 10.93 | - |
| Dec 07, 2023 | 8.35 | 11.10 | 8.35 | 11.10 | 10.93 | 380 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.