SGT German Private Equity GmbH & Co. KGaA - SGF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2024	0.59	0.56	0.56	0.59	0.53	8,890
April 19, 2024	0.63	0.6	0.6	0.63	0.6	1,187
April 18, 2024	0.6	0.63	0.63	0.63	0.6	150
April 17, 2024	0.56	0.56	0.56	0.56	0.56	1,125
April 16, 2024	0.58	0.62	0.62	0.62	0.56	7,979
April 15, 2024	0.65	0.64	0.64	0.65	0.64	200
April 12, 2024	0.64	0.64	0.64	0.64	0.64	0
April 11, 2024	0.64	0.63	0.63	0.64	0.63	743
April 10, 2024	0.61	0.64	0.64	0.64	0.61	12,554
April 09, 2024	0.62	0.61	0.61	0.62	0.61	2,290
April 08, 2024	0.63	0.63	0.63	0.63	0.63	0
April 05, 2024	0.63	0.63	0.63	0.63	0.63	0
April 04, 2024	0.63	0.63	0.63	0.63	0.63	0
April 03, 2024	0.64	0.64	0.64	0.64	0.64	0
April 02, 2024	0.6	0.64	0.64	0.64	0.6	2,000
March 28, 2024	0.63	0.63	0.63	0.63	0.63	0
March 27, 2024	0.63	0.63	0.63	0.63	0.63	0
March 26, 2024	0.63	0.63	0.63	0.63	0.63	0
March 25, 2024	0.63	0.63	0.63	0.63	0.63	0
March 22, 2024	0.63	0.63	0.63	0.63	0.63	0
March 21, 2024	0.63	0.63	0.63	0.63	0.63	0
March 20, 2024	0.63	0.63	0.63	0.63	0.63	0
March 19, 2024	0.63	0.63	0.63	0.63	0.63	0
March 18, 2024	0.63	0.63	0.63	0.63	0.63	0
March 15, 2024	0.57	0.63	0.63	0.66	0.53	94,963
March 14, 2024	0.45	0.56	0.56	0.6	0.45	131,750
March 13, 2024	1.43	0.77	0.77	1.47	0.72	130,520
March 12, 2024	1.39	1.39	1.39	1.39	1.39	0
March 11, 2024	1.34	1.39	1.39	1.39	1.34	2,001
March 08, 2024	1.45	1.45	1.45	1.45	1.45	0
March 07, 2024	1.4	1.45	1.45	1.45	1.4	1,852
March 06, 2024	1.45	1.45	1.45	1.48	1.41	2,951
March 05, 2024	1.47	1.46	1.46	1.47	1.46	800
March 04, 2024	1.48	1.51	1.51	1.51	1.48	3,000
March 01, 2024	1.48	1.51	1.51	1.51	1.48	4,850
February 29, 2024	1.41	1.47	1.47	1.49	1.41	4,002
February 28, 2024	1.36	1.48	1.48	1.48	1.36	10,632
February 27, 2024	1.34	1.35	1.35	1.35	1.34	765
February 26, 2024	1.35	1.35	1.35	1.35	1.35	0
February 23, 2024	1.35	1.35	1.35	1.35	1.35	0
February 22, 2024	1.34	1.34	1.34	1.34	1.34	0
February 21, 2024	1.38	1.34	1.34	1.38	1.34	2,500
February 20, 2024	1.38	1.38	1.38	1.38	1.38	0
February 19, 2024	1.38	1.38	1.38	1.38	1.38	1,453
February 16, 2024	1.39	1.41	1.41	1.41	1.39	2,000
February 15, 2024	1.4	1.44	1.44	1.44	1.4	750
February 14, 2024	1.44	1.44	1.44	1.44	1.44	0
February 13, 2024	1.44	1.44	1.44	1.44	1.44	0
February 12, 2024	1.4	1.44	1.44	1.44	1.4	1,090
February 09, 2024	1.44	1.44	1.44	1.44	1.44	0
February 08, 2024	1.47	1.44	1.44	1.47	1.4	2,010
February 07, 2024	1.44	1.44	1.44	1.44	1.44	0
February 06, 2024	1.45	1.45	1.45	1.45	1.45	0
February 05, 2024	1.45	1.45	1.45	1.45	1.45	0
February 02, 2024	1.44	1.44	1.44	1.44	1.44	0
February 01, 2024	1.4	1.44	1.44	1.44	1.4	1
January 31, 2024	1.45	1.45	1.45	1.45	1.45	0
January 30, 2024	1.45	1.45	1.45	1.45	1.45	491
January 29, 2024	1.41	1.41	1.41	1.41	1.41	0
January 26, 2024	1.44	1.41	1.41	1.44	1.41	720

SGT German Private Equity GmbH & Co. KGaA (SGF.DE) XETRA