Smt Scharf AG (S4AA)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -3.6496350365 | 6.85 | 6.85 | 6.55 | 1020 | 6.64019608 | DE |
| 4 | 0 | 0 | 6.6 | 6.9 | 6.45 | 1247 | 6.66526303 | DE |
| 12 | -0.15 | -2.22222222222 | 6.75 | 6.95 | 6.35 | 1458 | 6.65246766 | DE |
| 26 | 0.5 | 8.19672131148 | 6.1 | 8.5 | 5.6 | 2668 | 6.60450584 | DE |
| 52 | -3.2 | -32.6530612245 | 9.8 | 9.9 | 5.6 | 2592 | 6.77373338 | DE |
| 156 | -7.124 | -51.9090644127 | 13.724 | 13.724 | 5.6 | 2355 | 8.34407161 | DE |
| 260 | -7.124 | -51.9090644127 | 13.724 | 13.724 | 5.6 | 2355 | 8.34407161 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915160 | 6.65 | 0.1 | 1.53 | 6.65 | 6.65 | 6.6 | 2460 |
| 1718828760 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1718742360 | 6.55 | -0.3 | -4.38 | 6.55 | 6.55 | 6.55 | 500 |
| 1718656020 | 6.85 | 0.3 | 4.58 | 6.85 | 6.85 | 6.85 | 100 |
| 1718396820 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1718310420 | 6.55 | -0.15 | -2.24 | 6.55 | 6.55 | 6.55 | 48 |
| 1718224020 | 6.7 | 0.15 | 2.29 | 6.6 | 6.7 | 6.6 | 855 |
| 1718137620 | 6.55 | -0.3 | -4.38 | 6.55 | 6.55 | 6.55 | 310 |
| 1718051220 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1717792020 | 6.85 | 0.25 | 3.79 | 6.9 | 6.9 | 6.85 | 965 |
| 1717705620 | 6.6 | 0 | 0.00 | 6.85 | 6.9 | 6.6 | 6640 |
| 1717619220 | 6.6 | -0.1 | -1.49 | 6.6 | 6.6 | 6.6 | 645 |
| 1717532820 | 6.7 | -0.05 | -0.74 | 6.7 | 6.7 | 6.7 | 1900 |
| 1717446420 | 6.75 | -0.05 | -0.74 | 6.5 | 6.75 | 6.5 | 1188 |
| 1717187220 | 6.8 | 0 | 0.00 | 6.75 | 6.8 | 6.75 | 2200 |
| 1717100820 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 202 |
| 1717014420 | 6.8 | 0.3 | 4.62 | 6.8 | 6.8 | 6.8 | 100 |
| 1716928020 | 6.5 | -0.3 | -4.41 | 6.8 | 6.8 | 6.45 | 1737 |
| 1716841560 | 6.8 | 0.05 | 0.74 | 6.65 | 6.8 | 6.65 | 1095 |
| 1716582420 | 6.75 | 0.1 | 1.50 | 6.6 | 6.75 | 6.6 | 250 |
| 1716496020 | 6.65 | -0.05 | -0.75 | 6.65 | 6.65 | 6.65 | 200 |
| 1716409560 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1716323160 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 300 |
| 1716236820 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1715977620 | 6.7 | 0 | 0.00 | 6.65 | 6.7 | 6.65 | 1370 |
| 1715891220 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1715804820 | 6.7 | 0.15 | 2.29 | 6.75 | 6.75 | 6.7 | 1720 |
| 1715718420 | 6.55 | -0.1 | -1.50 | 6.5 | 6.6 | 6.5 | 3130 |
| 1715632020 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1715372820 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 150 |
| 1715286420 | 6.65 | 0.15 | 2.31 | 6.65 | 6.65 | 6.65 | 450 |
| 1715200020 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1715113620 | 6.5 | 0.05 | 0.78 | 6.7 | 6.7 | 6.5 | 690 |
| 1715027220 | 6.45 | -0.1 | -1.53 | 6.5 | 6.5 | 6.45 | 1025 |
| 1714768020 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1714681620 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1714508820 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1714422420 | 6.55 | -0.15 | -2.24 | 6.55 | 6.55 | 6.55 | 300 |
| 1714163220 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1714076820 | 6.7 | 0.15 | 2.29 | 6.7 | 6.7 | 6.7 | 500 |
| 1713990360 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1713903960 | 6.55 | -0.1 | -1.50 | 6.7 | 6.7 | 6.55 | 3020 |
| 1713817560 | 6.65 | 0.3 | 4.72 | 6.65 | 6.7 | 6.5 | 2180 |
| 1713558420 | 6.35 | -0.35 | -5.22 | 6.6 | 6.6 | 6.35 | 130 |
| 1713472020 | 6.7 | 0.1 | 1.52 | 6.65 | 6.7 | 6.4 | 272 |
| 1713385620 | 6.6 | 0.2 | 3.12 | 6.55 | 6.6 | 6.55 | 1562 |
| 1713299220 | 6.4 | -0.3 | -4.48 | 6.75 | 6.75 | 6.35 | 6186 |
| 1713212820 | 6.7 | -0.1 | -1.47 | 6.8 | 6.8 | 6.7 | 710 |
| 1712953620 | 6.8 | 0.1 | 1.49 | 6.85 | 6.85 | 6.7 | 1000 |
| 1712867220 | 6.7 | 0.2 | 3.08 | 6.7 | 6.7 | 6.7 | 800 |
| 1712780760 | 6.5 | -0.25 | -3.70 | 6.65 | 6.65 | 6.5 | 2254 |
| 1712694360 | 6.75 | -0.05 | -0.74 | 6.8 | 6.8 | 6.75 | 2300 |
| 1712607960 | 6.8 | -0.15 | -2.16 | 6.9 | 6.9 | 6.7 | 2070 |
| 1712348760 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1712262360 | 6.95 | 0.35 | 5.30 | 6.75 | 6.95 | 6.75 | 3336 |
| 1712175960 | 6.6 | -0.35 | -5.04 | 6.85 | 6.85 | 6.6 | 2688 |
| 1712089560 | 6.95 | 0.2 | 2.96 | 6.75 | 6.95 | 6.75 | 3153 |
| 1711661160 | 6.75 | -0.15 | -2.17 | 6.8 | 6.8 | 6.75 | 1200 |
| 1711574760 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1711488360 | 6.9 | 0.05 | 0.73 | 6.9 | 6.9 | 6.8 | 1296 |
| 1711401960 | 6.85 | 0 | 0.00 | 6.65 | 6.85 | 6.65 | 270 |
| 1711142760 | 6.85 | 0.1 | 1.48 | 6.5 | 7.1 | 6.5 | 4409 |
| 1711056360 | 6.75 | 0.25 | 3.85 | 6.7 | 6.75 | 6.7 | 576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
