Smiths Group

SMIN
🏛️ Allemagne →
26.46
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 20.27 20.27 20.27 20.27 0.0M
2023-12-28 20.29 20.29 20.21 20.21 0.0M
2023-12-27 20.25 20.25 20.25 20.25 0.0M
2023-12-22 20.13 20.36 20.13 20.36 0.0M
2023-12-21 20.10 20.21 20.10 20.21 0.0M
2023-12-20 20.14 20.14 20.09 20.09 0.0M
2023-12-19 20.01 20.09 20.01 20.09 0.0M
2023-12-18 20.01 20.04 20.01 20.04 0.0M
2023-12-15 20.05 20.05 20.02 20.02 0.0M
2023-12-14 19.85 20.06 19.85 20.06 0.0M
2023-12-13 19.79 19.93 19.79 19.93 0.0M
2023-12-12 19.64 19.90 19.64 19.90 0.0M
2023-12-11 19.42 19.74 19.42 19.74 0.0M
2023-12-08 19.18 19.46 19.18 19.46 0.0M
2023-12-07 19.08 19.20 19.08 19.20 0.0M
2023-12-06 19.08 19.08 19.07 19.07 0.0M
2023-12-05 19.01 19.12 19.01 19.12 0.0M
2023-12-04 19.16 19.16 19.16 19.16 0.0M
2023-12-01 19.21 19.21 19.21 19.21 0.0M
2023-11-30 18.94 19.05 18.94 19.05 0.0M
2023-11-29 18.79 18.95 18.79 18.95 0.0M
2023-11-28 18.74 18.90 18.74 18.90 0.0M
2023-11-27 18.91 18.91 18.91 18.91 0.0M
2023-11-24 18.78 18.94 18.78 18.94 0.0M
2023-11-23 18.64 18.86 18.64 18.86 0.0M
2023-11-22 18.73 18.74 18.73 18.74 0.0M
2023-11-21 18.67 18.67 18.61 18.61 0.0M
2023-11-20 18.81 18.81 18.74 18.74 0.0M
2023-11-17 18.66 18.83 18.66 18.83 0.0M
2023-11-16 18.69 19.37 18.69 19.37 0.0M
2023-11-15 18.90 18.90 18.68 18.68 0.0M
2023-11-14 18.70 18.90 18.70 18.90 0.0M
2023-11-13 18.64 18.73 18.64 18.73 0.0M
2023-11-10 18.69 18.69 18.69 18.69 0.0M
2023-11-09 18.62 18.74 18.62 18.74 0.0M
2023-11-08 18.43 18.68 18.43 18.68 0.0M
2023-11-07 18.49 18.60 18.49 18.60 0.0M
2023-11-06 18.59 18.59 18.53 18.53 0.0M
2023-11-03 18.61 18.70 18.61 18.70 0.0M
2023-11-02 18.46 18.46 18.46 18.46 0.0M
2023-11-01 18.53 18.56 18.53 18.56 0.0M
2023-10-31 18.36 18.49 18.36 18.49 0.0M
2023-10-30 18.25 18.38 18.25 18.38 0.0M
2023-10-27 17.83 17.83 17.83 17.83 0.0M
2023-10-26 17.72 17.72 17.72 17.72 0.0M
2023-10-25 17.62 17.77 17.62 17.77 0.0M
2023-10-24 17.64 17.76 17.64 17.76 0.0M
2023-10-23 17.47 17.64 17.47 17.64 0.0M
2023-10-20 17.40 17.48 17.40 17.48 0.0M
2023-10-19 17.72 17.72 17.51 17.51 0.0M
2023-10-18 18.22 18.22 18.09 18.09 0.0M
2023-10-17 18.57 18.57 18.49 18.49 0.0M
2023-10-16 18.57 18.57 18.57 18.57 0.0M
2023-10-13 18.70 18.70 18.52 18.52 0.0M
2023-10-12 19.06 19.06 18.81 18.81 0.0M
2023-10-11 18.90 19.08 18.90 19.08 0.0M
2023-10-10 18.86 18.92 18.86 18.92 0.0M
2023-10-09 18.70 18.90 18.70 18.90 0.0M
2023-10-06 18.59 19.01 18.59 19.01 0.0M
2023-10-05 18.59 18.72 18.59 18.72 0.0M
2023-10-04 18.44 18.72 18.44 18.72 0.0M
2023-10-03 18.33 18.62 18.33 18.62 0.0M
2023-10-02 18.68 18.68 18.38 18.38 0.0M
2023-09-29 18.77 18.77 18.71 18.71 0.0M
2023-09-28 18.01 18.71 18.01 18.71 0.0M
2023-09-27 18.18 18.18 18.10 18.10 0.0M
2023-09-26 18.90 18.90 18.32 18.32 0.0M
2023-09-25 18.97 18.97 18.97 18.97 0.0M
2023-09-22 19.07 19.07 18.98 18.98 0.0M
2023-09-21 19.27 19.27 19.17 19.17 0.0M
2023-09-20 19.21 19.46 19.21 19.46 0.0M
2023-09-19 19.32 19.32 19.32 19.32 0.0M
2023-09-18 19.41 19.41 19.41 19.41 0.0M
2023-09-15 19.41 19.44 19.41 19.44 0.0M
2023-09-14 19.04 19.52 18.97 19.52 0.0M
2023-09-13 19.11 19.20 19.11 19.20 0.0M
2023-09-12 19.19 19.19 19.19 19.19 0.0M
2023-09-11 19.33 19.33 19.33 19.33 0.0M
2023-09-08 19.20 19.20 19.20 19.20 0.0M
2023-09-07 19.10 19.66 19.10 19.27 0.0M
2023-09-06 18.99 19.19 18.99 19.19 0.0M
2023-09-05 18.96 19.10 18.96 19.06 0.0M
2023-09-04 19.20 19.20 19.20 19.20 0.0M
2023-09-01 19.06 19.09 19.06 19.09 0.0M
2023-08-31 19.17 19.20 19.17 19.20 0.0M
2023-08-30 18.90 19.06 18.90 19.06 0.0M
2023-08-29 18.76 18.89 18.76 18.89 0.0M
2023-08-28 18.40 18.72 18.40 18.72 0.0M
2023-08-25 18.37 18.55 18.37 18.55 0.0M
2023-08-24 18.29 18.29 18.23 18.23 0.0M
2023-08-23 18.20 18.34 18.20 18.34 0.0M
2023-08-22 18.10 18.20 18.10 18.20 0.0M
2023-08-21 18.09 18.19 18.09 18.19 0.0M
2023-08-18 18.22 18.22 18.22 18.22 0.0M
2023-08-17 18.44 18.44 18.38 18.38 0.0M
2023-08-16 18.61 18.61 18.60 18.60 0.0M
2023-08-15 18.82 18.82 18.71 18.71 0.0M
2023-08-14 18.86 18.98 18.86 18.98 0.0M
2023-08-11 19.06 19.06 19.06 19.06 0.0M
2023-08-10 19.11 19.11 19.10 19.10 0.0M
2023-08-09 19.28 19.28 19.26 19.26 0.0M
2023-08-08 19.29 19.35 19.29 19.35 0.0M
2023-08-07 19.08 19.08 19.08 19.08 0.0M
2023-08-04 19.08 19.24 19.08 19.16 0.0M
2023-08-03 19.30 19.30 19.19 19.19 0.0M
2023-08-02 19.41 19.43 19.41 19.43 0.0M
2023-08-01 19.75 19.75 19.69 19.69 0.0M
2023-07-31 19.62 19.87 19.62 19.87 0.0M
2023-07-28 19.57 19.75 19.57 19.75 0.0M
2023-07-27 19.53 19.54 19.53 19.54 0.0M
2023-07-26 19.42 19.53 19.42 19.53 0.0M
2023-07-25 19.23 19.47 19.23 19.47 0.0M
2023-07-24 19.29 19.43 19.29 19.43 0.0M
2023-07-21 19.11 19.31 19.11 19.31 0.0M
2023-07-20 18.90 19.08 18.90 19.08 0.0M
2023-07-19 18.91 18.98 18.91 18.98 0.0M
2023-07-18 18.83 18.90 18.83 18.90 0.0M
2023-07-17 18.79 18.79 18.79 18.79 0.0M
2023-07-14 18.70 18.70 18.70 18.70 0.0M
2023-07-13 18.71 18.94 18.71 18.94 0.0M
2023-07-12 18.67 18.74 18.67 18.74 0.0M
2023-07-11 18.44 18.66 18.44 18.66 0.0M
2023-07-10 18.32 18.56 18.32 18.56 0.0M
2023-07-07 18.28 18.29 18.28 18.29 0.0M
2023-07-06 18.45 18.45 18.44 18.44 0.0M
2023-07-05 18.72 18.72 17.81 17.81 0.0M
2023-07-04 18.92 18.92 18.91 18.91 0.0M
2023-07-03 19.04 19.04 19.04 19.04 0.0M
2023-06-30 18.85 19.24 18.85 19.24 0.0M
2023-06-29 18.88 18.88 18.80 18.80 0.0M
2023-06-28 18.96 19.03 18.96 19.03 0.0M
2023-06-27 18.80 19.04 18.80 19.04 0.0M
2023-06-26 18.82 18.98 18.82 18.98 0.0M
2023-06-23 18.92 19.03 18.92 19.03 0.0M
2023-06-22 18.80 19.02 18.80 19.02 0.0M
2023-06-21 19.18 19.18 19.13 19.13 0.0M
2023-06-20 19.28 19.35 19.28 19.35 0.0M
2023-06-19 19.67 19.67 19.67 19.67 0.0M
2023-06-16 19.68 19.75 19.68 19.75 0.0M
2023-06-15 19.84 19.84 19.78 19.78 0.0M
2023-06-14 19.74 19.80 19.74 19.80 0.0M
2023-06-13 19.45 19.89 19.45 19.89 0.0M
2023-06-12 19.44 19.48 19.35 19.48 0.0M
2023-06-09 19.11 19.34 19.11 19.34 0.0M
2023-06-08 19.03 19.16 19.03 19.16 0.0M
2023-06-07 18.73 19.13 18.73 19.13 0.0M
2023-06-06 18.68 18.90 18.68 18.90 0.0M
2023-06-05 18.68 18.78 18.68 18.78 0.0M
2023-06-02 18.71 18.86 18.71 18.86 0.0M
2023-06-01 18.57 18.77 18.57 18.77 0.0M
2023-05-31 18.59 18.75 18.59 18.75 0.0M
2023-05-30 18.82 18.82 18.81 18.81 0.0M
2023-05-29 18.81 18.81 18.81 18.81 0.0M
2023-05-26 18.76 18.90 18.76 18.90 0.0M
2023-05-25 18.63 18.78 18.63 18.78 0.0M
2023-05-24 18.71 18.71 18.67 18.67 0.0M
2023-05-23 19.17 19.17 18.98 18.98 0.0M
2023-05-22 19.51 19.51 19.51 19.51 0.0M
2023-05-19 19.72 19.72 19.64 19.71 0.0M
2023-05-18 19.47 19.47 19.47 19.47 0.0M
2023-05-17 19.10 19.43 19.10 19.43 0.0M
2023-05-16 19.28 19.28 19.28 19.28 0.0M
2023-05-15 19.06 19.09 19.06 19.09 0.0M
2023-05-12 18.98 19.01 18.98 19.01 0.0M
2023-05-11 19.01 19.01 18.92 18.92 0.0M
2023-05-10 18.99 18.99 18.95 18.95 0.0M
2023-05-09 19.06 19.11 19.06 19.11 0.0M
2023-05-08 19.05 19.15 19.05 19.15 0.0M
2023-05-05 18.94 19.19 18.94 19.19 0.0M
2023-05-04 19.00 19.08 18.97 19.08 0.0M
2023-05-03 18.98 18.98 18.98 18.98 0.0M
2023-05-02 19.07 19.07 18.94 18.94 0.0M
2023-04-28 18.85 19.09 18.85 19.09 0.0M
2023-04-27 18.62 18.94 18.59 18.94 0.0M
2023-04-26 18.68 18.70 18.68 18.70 0.0M
2023-04-25 18.68 18.68 18.68 18.68 0.0M
2023-04-24 18.74 18.82 18.74 18.82 0.0M
2023-04-21 18.77 18.77 18.77 18.77 0.0M
2023-04-20 18.56 18.75 18.56 18.75 0.0M
2023-04-19 18.82 18.82 18.68 18.68 0.0M
2023-04-18 18.95 18.95 18.92 18.92 0.0M
2023-04-17 18.84 19.40 18.84 19.40 0.0M
2023-04-14 18.78 18.79 18.77 18.79 0.0M
2023-04-13 19.00 19.00 18.90 18.90 0.0M
2023-04-12 18.85 19.01 18.85 19.01 0.0M
2023-04-11 18.75 18.87 18.75 18.87 0.0M
2023-04-06 18.83 18.83 18.80 18.80 0.0M
2023-04-05 19.06 19.06 19.00 19.00 0.0M
2023-04-04 19.40 19.40 19.40 19.40 0.0M
2023-04-03 19.22 19.29 19.22 19.29 0.0M
2023-03-31 19.50 19.60 19.50 19.60 0.0M
2023-03-30 19.30 19.50 19.30 19.50 0.0M
2023-03-29 18.90 19.10 18.90 19.10 0.0M
2023-03-28 19.10 19.10 19.00 19.00 0.0M
2023-03-27 19.50 19.50 19.30 19.30 0.0M
2023-03-24 19.60 19.60 19.50 19.50 0.0M
2023-03-23 19.20 19.30 19.20 19.30 0.0M
2023-03-22 19.40 19.40 19.10 19.10 0.0M
2023-03-21 19.20 19.50 19.20 19.50 0.0M
2023-03-20 18.90 19.40 18.90 19.40 0.0M
2023-03-17 19.30 19.30 19.10 19.10 0.0M
2023-03-16 19.10 19.50 19.10 19.50 0.0M
2023-03-15 19.30 19.30 19.10 19.10 0.0M
2023-03-14 19.10 19.40 19.10 19.40 0.0M
2023-03-13 19.50 19.50 19.10 19.10 0.0M
2023-03-10 19.40 19.40 19.40 19.40 0.0M
2023-03-09 19.70 19.70 19.50 19.50 0.0M
2023-03-08 19.60 19.80 19.60 19.80 0.0M
2023-03-07 19.80 20.20 19.80 19.80 0.0M
2023-03-06 20.00 20.00 19.90 19.90 0.0M
2023-03-03 20.20 20.20 20.20 20.20 0.0M
2023-03-02 20.20 20.40 20.20 20.40 0.0M
2023-03-01 20.00 20.20 20.00 20.20 0.0M
2023-02-28 20.00 20.00 19.90 19.90 0.0M
2023-02-27 20.20 20.20 20.20 20.20 0.0M
2023-02-24 20.00 20.20 20.00 20.20 0.0M
2023-02-23 19.90 20.20 19.90 20.20 0.0M
2023-02-22 20.00 20.00 19.90 19.90 0.0M
2023-02-21 19.80 20.20 19.80 19.90 0.0M
2023-02-20 20.00 20.00 20.00 20.00 0.0M
2023-02-17 19.80 20.00 19.80 20.00 0.0M
2023-02-16 20.40 20.40 19.90 19.90 0.0M
2023-02-15 19.90 20.20 19.90 20.20 0.0M
2023-02-14 20.20 20.20 20.20 20.20 0.0M
2023-02-13 20.00 20.00 20.00 20.00 0.0M
2023-02-10 19.90 19.90 19.80 19.80 0.0M
2023-02-09 20.20 20.40 20.00 20.00 0.0M
2023-02-08 19.90 19.90 19.90 19.90 0.0M
2023-02-07 19.80 20.20 19.80 20.20 0.0M
2023-02-06 19.90 19.90 19.90 19.90 0.0M
2023-02-03 19.80 19.90 19.80 19.90 0.0M
2023-02-02 19.80 20.00 19.80 20.00 0.0M
2023-02-01 19.80 20.00 19.80 20.00 0.0M
2023-01-31 19.90 19.90 19.70 19.70 0.0M
2023-01-30 19.80 20.00 19.80 20.00 0.0M
2023-01-27 19.80 20.00 19.80 20.00 0.0M
2023-01-26 19.70 20.00 19.70 20.00 0.0M
2023-01-25 19.60 19.80 19.60 19.80 0.0M
2023-01-24 19.50 19.60 19.50 19.60 0.0M
2023-01-23 19.50 19.50 19.50 19.50 0.0M
2023-01-20 19.40 19.60 19.40 19.60 0.0M
2023-01-19 19.40 19.60 19.40 19.60 0.0M
2023-01-18 19.60 19.60 19.40 19.40 0.0M
2023-01-17 18.80 19.10 18.80 19.10 0.0M
2023-01-16 18.70 18.70 18.70 18.70 0.0M
2023-01-13 18.50 18.80 18.50 18.80 0.0M
2023-01-12 18.40 18.50 18.40 18.50 0.0M
2023-01-11 18.30 18.30 18.30 18.30 0.0M
2023-01-10 18.30 18.50 18.30 18.50 0.0M
2023-01-09 18.40 18.40 18.30 18.30 0.0M
2023-01-06 18.20 18.60 18.20 18.60 0.0M
2023-01-05 18.20 18.40 18.20 18.40 0.0M
2023-01-04 18.30 18.30 18.20 18.20 0.0M
2023-01-03 18.20 18.20 18.10 18.10 0.0M
2023-01-02 18.00 18.00 18.00 18.00 0.0M