Spielvereinigung Unterhaching Fußball GmbH & Co. KGaA - S6P.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 31, 2025	1.69	1.7	1.7	1.7	1.69	1,189
March 28, 2025	1.76	1.76	1.76	1.76	1.76	5
March 27, 2025	1.71	1.71	1.71	1.71	1.7	2,315
March 26, 2025	1.71	1.71	1.71	1.71	1.71	595
March 25, 2025	1.7	1.71	1.71	1.71	1.7	595
March 24, 2025	1.84	1.7	1.7	1.9	1.69	5,407
March 21, 2025	1.7	1.74	1.74	1.74	1.7	81
March 20, 2025	1.61	1.63	1.63	1.63	1.61	500
March 19, 2025	1.62	1.63	1.63	1.63	1.61	250
March 18, 2025	1.63	1.67	1.67	1.67	1.63	50
March 17, 2025	1.73	1.68	1.68	1.73	1.66	1,035
March 14, 2025	1.67	1.68	1.68	1.68	1.67	930
March 13, 2025	1.72	1.72	1.72	1.72	1.72	973
March 12, 2025	1.72	1.72	1.72	1.72	1.72	973
March 11, 2025	1.72	1.72	1.72	1.72	1.72	973
March 10, 2025	1.72	1.72	1.72	1.72	1.72	973
March 07, 2025	1.72	1.72	1.72	1.72	1.72	973
March 06, 2025	1.65	1.65	1.65	1.65	1.65	156
March 05, 2025	1.64	1.64	1.64	1.64	1.64	156
March 04, 2025	1.61	1.63	1.63	1.71	1.61	156
March 03, 2025	1.61	1.62	1.62	1.62	1.61	600
February 28, 2025	1.65	1.65	1.65	1.65	1.65	738
February 27, 2025	1.76	1.64	1.64	1.76	1.63	738
February 26, 2025	1.71	1.71	1.71	1.71	1.71	3,079
February 25, 2025	1.71	1.71	1.71	1.71	1.71	3,079
February 24, 2025	1.63	1.71	1.71	1.76	1.61	3,079
February 21, 2025	1.7	1.75	1.75	1.75	1.65	2,068
February 20, 2025	1.8	1.71	1.71	1.8	1.7	2,987
February 19, 2025	1.67	1.67	1.67	1.67	1.67	4
February 18, 2025	1.71	1.63	1.63	1.71	1.63	450
February 17, 2025	1.66	1.66	1.66	1.66	1.66	50
February 14, 2025	1.66	1.66	1.66	1.66	1.66	4,099
February 13, 2025	1.8	1.66	1.66	1.8	1.66	4,099
February 12, 2025	1.75	1.74	1.74	1.76	1.74	2,275
February 11, 2025	1.76	1.77	1.77	1.77	1.76	176
February 10, 2025	1.82	1.82	1.82	1.92	1.78	3,890
February 07, 2025	1.88	1.79	1.79	1.88	1.66	1,896
February 06, 2025	1.9	1.87	1.87	1.98	1.87	637
February 05, 2025	1.79	1.95	1.95	2.04	1.79	5,689
February 04, 2025	1.99	1.86	1.86	2.04	1.76	13,100
February 03, 2025	2.44	1.95	1.95	2.44	1.6	12,878
January 31, 2025	2.52	2.52	2.52	2.52	2.52	2,548
January 30, 2025	2.56	2.56	2.56	2.56	2.56	2,548
January 29, 2025	2.56	2.56	2.56	2.56	2.56	2,548
January 28, 2025	2.56	2.56	2.56	2.56	2.56	2,548
January 27, 2025	2.54	2.54	2.54	2.68	2.54	2,548
January 24, 2025	2.54	2.54	2.54	2.54	2.54	2,865
January 23, 2025	2.52	2.52	2.52	2.52	2.5	2,865
January 22, 2025	2.62	2.62	2.62	2.62	2.62	256
January 21, 2025	2.54	2.54	2.54	2.54	2.54	256
January 20, 2025	2.42	2.52	2.52	2.52	2.42	256
January 17, 2025	2.46	2.46	2.46	2.46	2.46	14
January 16, 2025	2.46	2.46	2.46	2.46	2.46	14
January 15, 2025	2.42	2.46	2.46	2.48	2.42	14
January 14, 2025	2.5	2.5	2.5	2.5	2.48	3,503
January 13, 2025	2.6	2.6	2.6	2.6	2.6	68
January 10, 2025	2.66	2.62	2.62	2.66	2.62	68
January 09, 2025	2.56	2.68	2.68	2.8	2.56	7,366
January 08, 2025	2.54	2.5	2.5	2.54	2.4	2,750
January 07, 2025	2.6	2.66	2.66	2.66	2.6	1,577

Spielvereinigung Unterhaching Fußball GmbH & Co. KGaA (S6P.DE) XETRA