Sunny Optical Technology (Group) Company Limited (SXC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 4.9475 | 4.9475 | 4.9475 | 4.9475 | 4.9475 | - |
| May 09, 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | - |
| May 08, 2024 | 4.7495 | 4.7495 | 4.7495 | 4.7495 | 4.7495 | - |
| May 07, 2024 | 4.8765 | 4.8765 | 4.8765 | 4.8765 | 4.8765 | - |
| May 06, 2024 | 4.8070 | 4.9390 | 4.8070 | 4.9390 | 4.9390 | 340 |
| May 03, 2024 | 4.8625 | 4.8625 | 4.8625 | 4.8625 | 4.8625 | - |
| May 02, 2024 | 4.7245 | 4.8495 | 4.6985 | 4.8495 | 4.8495 | 354 |
| Apr 30, 2024 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| Apr 29, 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| Apr 26, 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| Apr 25, 2024 | 4.1495 | 4.1495 | 4.1495 | 4.1495 | 4.1495 | - |
| Apr 24, 2024 | 3.9945 | 3.9945 | 3.9945 | 3.9945 | 3.9945 | - |
| Apr 23, 2024 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | - |
| Apr 22, 2024 | 4.3265 | 4.3265 | 4.3265 | 4.3265 | 4.3265 | - |
| Apr 19, 2024 | 4.1855 | 4.1855 | 4.1855 | 4.1855 | 4.1855 | - |
| Apr 18, 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| Apr 17, 2024 | 4.3905 | 4.3905 | 4.3905 | 4.3905 | 4.3905 | - |
| Apr 16, 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| Apr 15, 2024 | 4.6905 | 4.6905 | 4.6905 | 4.6905 | 4.6905 | - |
| Apr 12, 2024 | 4.8475 | 4.8475 | 4.8475 | 4.8475 | 4.8475 | - |
| Apr 11, 2024 | 4.8580 | 5.0450 | 4.8580 | 5.0450 | 5.0450 | 757 |
| Apr 10, 2024 | 4.7165 | 4.7165 | 4.7165 | 4.7165 | 4.7165 | - |
| Apr 09, 2024 | 4.5675 | 4.7090 | 4.5675 | 4.7090 | 4.7090 | 1,000 |
| Apr 08, 2024 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| Apr 05, 2024 | 4.3825 | 4.3825 | 4.3825 | 4.3825 | 4.3825 | - |
| Apr 04, 2024 | 4.5625 | 4.5625 | 4.5625 | 4.5625 | 4.5625 | - |
| Apr 03, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Apr 02, 2024 | 4.7335 | 4.7335 | 4.7335 | 4.7335 | 4.7335 | - |
| Mar 28, 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| Mar 27, 2024 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
| Mar 26, 2024 | 4.8520 | 4.9740 | 4.8520 | 4.8820 | 4.8820 | 1,890 |
| Mar 25, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Mar 22, 2024 | 5.1500 | 5.1500 | 5.1450 | 5.1450 | 5.1450 | 20 |
| Mar 21, 2024 | 5.4250 | 5.5000 | 5.3450 | 5.5000 | 5.5000 | 603 |
| Mar 20, 2024 | 6.2750 | 6.2750 | 6.2750 | 6.2750 | 6.2750 | - |
| Mar 19, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| Mar 18, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| Mar 15, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Mar 14, 2024 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | 36 |
| Mar 13, 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | - |
| Mar 12, 2024 | 6.2950 | 6.3500 | 6.2950 | 6.3500 | 6.3500 | 500 |
| Mar 11, 2024 | 5.8950 | 5.8950 | 5.8950 | 5.8950 | 5.8950 | - |
| Mar 08, 2024 | 5.7550 | 5.7550 | 5.7550 | 5.7550 | 5.7550 | - |
| Mar 07, 2024 | 5.4850 | 5.4850 | 5.4850 | 5.4850 | 5.4850 | - |
| Mar 06, 2024 | 5.7500 | 5.8500 | 5.7000 | 5.8500 | 5.8500 | 1,401 |
| Mar 05, 2024 | 5.7250 | 5.7250 | 5.7250 | 5.7250 | 5.7250 | - |
| Mar 04, 2024 | 6.0050 | 6.0050 | 6.0050 | 6.0050 | 6.0050 | - |
| Mar 01, 2024 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | - |
| Feb 29, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 264 |
| Feb 28, 2024 | 5.9800 | 5.9800 | 5.9450 | 5.9450 | 5.9450 | 105 |
| Feb 27, 2024 | 6.1400 | 6.1700 | 6.1400 | 6.1500 | 6.1500 | 2,000 |
| Feb 26, 2024 | 6.0650 | 6.2750 | 6.0650 | 6.2750 | 6.2750 | 2,000 |
| Feb 23, 2024 | 5.9450 | 5.9450 | 5.9450 | 5.9450 | 5.9450 | - |
| Feb 22, 2024 | 5.9050 | 5.9050 | 5.9050 | 5.9050 | 5.9050 | - |
| Feb 21, 2024 | 5.8250 | 5.9000 | 5.8000 | 5.9000 | 5.9000 | 2,570 |
| Feb 20, 2024 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | - |
| Feb 19, 2024 | 5.8050 | 5.8050 | 5.8050 | 5.8050 | 5.8050 | - |
| Feb 16, 2024 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | - |
| Feb 15, 2024 | 5.8350 | 5.8350 | 5.8350 | 5.8350 | 5.8350 | - |
| Feb 14, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | - |
| Feb 13, 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
| Feb 12, 2024 | 5.7600 | 5.8650 | 5.7600 | 5.8650 | 5.8650 | 6,239 |
| Feb 09, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Feb 08, 2024 | 5.7550 | 5.7550 | 5.7550 | 5.7550 | 5.7550 | - |
| Feb 07, 2024 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | - |
| Feb 06, 2024 | 5.5900 | 5.6600 | 5.5900 | 5.6600 | 5.6600 | 1,800 |
| Feb 05, 2024 | 5.3050 | 5.3500 | 5.3050 | 5.3500 | 5.3500 | 214 |
| Feb 02, 2024 | 5.4250 | 5.4250 | 5.4250 | 5.4250 | 5.4250 | - |
| Feb 01, 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | - |
| Jan 31, 2024 | 5.7050 | 5.7050 | 5.5200 | 5.7000 | 5.7000 | 4,340 |
| Jan 30, 2024 | 6.3150 | 6.3150 | 6.2700 | 6.2700 | 6.2700 | 160 |
| Jan 29, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | - |
| Jan 26, 2024 | 6.5850 | 6.5850 | 6.5850 | 6.5850 | 6.5850 | - |
| Jan 25, 2024 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | - |
| Jan 24, 2024 | 6.7650 | 6.7650 | 6.7650 | 6.7650 | 6.7650 | - |
| Jan 23, 2024 | 6.5200 | 6.7800 | 6.5200 | 6.7800 | 6.7800 | 599 |
| Jan 22, 2024 | 6.1350 | 6.1350 | 6.1350 | 6.1350 | 6.1350 | - |
| Jan 19, 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| Jan 18, 2024 | 6.4450 | 6.4450 | 6.4450 | 6.4450 | 6.4450 | - |
| Jan 17, 2024 | 6.3850 | 6.3850 | 6.3850 | 6.3850 | 6.3850 | - |
| Jan 16, 2024 | 6.7450 | 6.7450 | 6.7450 | 6.7450 | 6.7450 | - |
| Jan 15, 2024 | 6.8300 | 6.8300 | 6.8250 | 6.8250 | 6.8250 | 300 |
| Jan 12, 2024 | 7.1050 | 7.1050 | 7.0600 | 7.0600 | 7.0600 | 940 |
| Jan 11, 2024 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | - |
| Jan 10, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
| Jan 09, 2024 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | - |
| Jan 08, 2024 | 7.0850 | 7.0900 | 7.0850 | 7.0900 | 7.0900 | 355 |
| Jan 05, 2024 | 7.2350 | 7.2350 | 7.2350 | 7.2350 | 7.2350 | - |
| Jan 04, 2024 | 7.3900 | 7.6800 | 7.3900 | 7.6800 | 7.6800 | 800 |
| Jan 03, 2024 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | - |
| Jan 02, 2024 | 7.7250 | 7.7250 | 7.7250 | 7.7250 | 7.7250 | - |
| Dec 29, 2023 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | - |
| Dec 28, 2023 | 8.1450 | 8.1450 | 8.1450 | 8.1450 | 8.1450 | - |
| Dec 27, 2023 | 7.9100 | 7.9100 | 7.9000 | 7.9000 | 7.9000 | 200 |
| Dec 22, 2023 | 8.0550 | 8.0550 | 8.0550 | 8.0550 | 8.0550 | - |
| Dec 21, 2023 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | - |
| Dec 20, 2023 | 8.2150 | 8.3000 | 8.2150 | 8.2950 | 8.2950 | 628 |
| Dec 19, 2023 | 8.2300 | 8.5800 | 8.2300 | 8.5800 | 8.5800 | 1,492 |
| Dec 18, 2023 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | - |
| Dec 15, 2023 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | - |
| *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.