tiprankstipranks
Sabaf Technology and Safety (DE:SM5)
STUTTGART:SM5
Germany Market
SM5
Sabaf Technology and Safety
RESEARCH TOOLSreports

Sabaf Technology and Safety (SM5) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
10.80
11.05
10.80
10.95
10.95
+0.92%
0
0.00
Sep 11, 2026
11.25
11.30
10.85
10.85
10.85
-2.69%
0
0.00
Sep 10, 2026
11.10
11.35
11.10
11.15
11.15
0.00%
0
0.00
Sep 09, 2026
10.85
11.15
10.85
11.15
11.15
+2.29%
0
0.00
Sep 08, 2026
11.15
11.35
10.90
10.90
10.90
-3.96%
0
0.00
Sep 07, 2026
11.50
11.55
11.30
11.35
11.35
-2.16%
0
0.00
Sep 04, 2026
11.60
11.75
11.55
11.60
11.60
-0.85%
0
0.00
Sep 03, 2026
11.65
11.80
11.65
11.70
11.70
0.00%
0
0.00
Sep 02, 2026
11.45
11.80
11.45
11.70
11.70
+1.74%
0
0.00
Sep 01, 2026
11.35
11.60
11.35
11.50
11.50
+0.88%
0
0.00
Aug 31, 2026
11.50
11.60
11.40
11.40
11.40
-1.30%
0
0.00
Aug 28, 2026
11.75
11.80
11.55
11.55
11.55
-1.28%
0
0.00
Aug 27, 2026
11.55
11.70
11.35
11.70
11.70
+0.86%
0
0.00
Aug 26, 2026
11.55
11.70
11.55
11.60
11.60
+0.87%
0
0.00
Aug 25, 2026
11.50
11.65
11.50
11.50
11.50
-0.43%
0
0.00
Aug 24, 2026
11.45
11.60
11.45
11.55
11.55
+0.43%
0
0.00
Aug 21, 2026
11.35
11.55
11.35
11.50
11.50
+0.88%
0
0.00
Aug 20, 2026
11.50
11.60
11.35
11.40
11.40
-1.30%
0
0.00
Aug 19, 2026
11.45
11.60
11.45
11.55
11.55
0.00%
0
0.00
Aug 18, 2026
11.60
11.75
11.55
11.55
11.55
-0.86%
0
0.00
Aug 17, 2026
11.90
12.10
11.65
11.65
11.65
-2.51%
0
0.00
Aug 14, 2026
11.80
11.95
11.80
11.95
11.95
+1.70%
0
0.00
Aug 13, 2026
11.50
11.75
11.50
11.75
11.75
+0.43%
0
0.00
Aug 12, 2026
11.65
11.75
11.55
11.70
11.70
0.00%
0
0.00
Aug 11, 2026
11.70
11.70
11.60
11.70
11.70
-0.43%
0
0.00
Aug 10, 2026
11.85
12.00
11.70
11.75
11.75
-1.26%
0
0.00
Aug 07, 2026
11.80
12.00
11.80
11.90
11.90
+0.42%
0
0.00
Aug 06, 2026
12.00
12.10
11.70
11.85
11.85
-1.66%
0
0.00
Aug 05, 2026
11.95
12.10
11.95
12.05
12.05
+0.42%
0
0.00
Aug 04, 2026
12.20
12.35
11.85
12.00
12.00
-1.23%
800
8.67
Aug 03, 2026
12.25
12.35
11.95
12.15
12.15
-1.22%
1,600
23.94
Jul 31, 2026
12.05
12.30
11.60
12.30
12.30
+2.07%
0
0.00
Jul 30, 2026
11.95
12.10
11.95
12.05
12.05
+0.84%
0
0.00
Jul 29, 2026
11.80
12.15
11.80
11.95
11.95
-2.05%
0
0.00
Jul 28, 2026
12.30
12.35
12.20
12.20
12.20
-1.21%
3,300
228.46
Jul 27, 2026
12.20
12.50
12.15
12.35
12.35
+0.82%
0
0.00
Jul 24, 2026
12.25
12.40
12.15
12.25
12.25
0.00%
0
0.00
Jul 23, 2026
12.35
12.45
12.15
12.25
12.25
-1.21%
0
0.00
Jul 22, 2026
12.30
12.55
12.30
12.40
12.40
-0.80%
0
0.00
Jul 21, 2026
12.35
12.60
12.35
12.50
12.50
+1.21%
0
0.00
Jul 20, 2026
12.75
12.80
12.35
12.35
12.35
-3.52%
0
0.00
Jul 17, 2026
12.65
12.80
12.65
12.80
12.80
+0.79%
0
0.00
Jul 16, 2026
12.75
12.80
12.60
12.70
12.70
-0.78%
0
0.00
Jul 15, 2026
12.75
12.80
12.35
12.80
12.80
0.00%
0
0.00
Jul 14, 2026
12.60
12.80
12.45
12.80
12.80
+0.79%
0
0.00
Jul 13, 2026
12.60
12.85
12.60
12.70
12.70
-1.17%
0
0.00
Jul 10, 2026
12.45
12.85
12.35
12.85
12.85
+4.05%
750
295.31
Jul 09, 2026
12.35
12.45
12.30
12.35
12.35
0.00%
0
0.00
Jul 08, 2026
12.35
12.40
12.20
12.35
12.35
-0.40%
0
0.00
Jul 07, 2026
12.35
12.50
12.35
12.40
12.40
-0.40%
0
0.00
Rows:
50