K+S Aktiengesellschaft (BIT:1SDF)
Italy · Delayed Price · Currency is EUR 12.70
-0.19 (-1.47%)
Last updated: Aug 12, 2025
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | - | -0.69% | - |
| Aug 12, 2025 | 12.76 | 13.11 | 12.61 | 13.11 | - | 1.71% | 3,222 |
| Aug 11, 2025 | 12.92 | 12.92 | 12.88 | 12.89 | - | -1.23% | 852 |
| Aug 8, 2025 | 13.12 | 13.12 | 13.05 | 13.05 | - | -0.76% | 122 |
| Aug 7, 2025 | 13.22 | 13.22 | 13.15 | 13.15 | - | -1.50% | 122 |
| Aug 6, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | - | -1.04% | - |
| Aug 5, 2025 | 13.37 | 13.49 | 13.34 | 13.49 | - | 0.90% | 122 |
| Aug 4, 2025 | 13.17 | 13.37 | 13.17 | 13.37 | - | 0.75% | 122 |
| Aug 1, 2025 | 13.23 | 13.27 | 13.23 | 13.27 | - | -0.08% | 122 |
| Jul 31, 2025 | 13.02 | 13.28 | 13.02 | 13.28 | - | 0.68% | 122 |
| Jul 30, 2025 | 13.21 | 13.27 | 13.19 | 13.19 | - | 1.23% | 190 |
| Jul 29, 2025 | 14.72 | 14.72 | 13.01 | 13.03 | - | -11.12% | 14,286 |
| Jul 28, 2025 | 14.84 | 14.84 | 14.66 | 14.66 | - | -1.35% | 196 |
| Jul 25, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | - | 0.20% | - |
| Jul 24, 2025 | 14.93 | 14.93 | 14.83 | 14.83 | - | -1.79% | 102 |
| Jul 23, 2025 | 15.04 | 15.10 | 15.04 | 15.10 | - | 1.14% | 1,248 |
| Jul 22, 2025 | 14.80 | 14.95 | 14.56 | 14.93 | - | 0.13% | 4,040 |
| Jul 21, 2025 | 15.08 | 15.08 | 14.85 | 14.91 | - | 0.68% | 3,236 |
| Jul 18, 2025 | 15.50 | 15.50 | 14.74 | 14.81 | - | 0.34% | 1,302 |
| Jul 17, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | - | 1.44% | - |
| Jul 16, 2025 | 14.73 | 14.73 | 14.39 | 14.55 | - | -3.13% | 229 |
| Jul 15, 2025 | 14.85 | 15.02 | 14.85 | 15.02 | - | 0.81% | 31 |
| Jul 14, 2025 | 15.96 | 15.96 | 14.90 | 14.90 | - | -4.91% | 9,474 |
| Jul 11, 2025 | 15.80 | 15.80 | 15.58 | 15.67 | - | -1.07% | 260 |
| Jul 10, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | - | -2.10% | - |
| Jul 9, 2025 | 16.09 | 16.18 | 16.09 | 16.18 | - | 1.06% | 812 |
| Jul 8, 2025 | 16.00 | 16.01 | 16.00 | 16.01 | - | 0.76% | 200 |
| Jul 7, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | - | 1.15% | - |
| Jul 4, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | - | -0.19% | - |
| Jul 3, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | - | -0.57% | - |
| Jul 2, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | - | 2.00% | - |
| Jul 1, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | - | -0.13% | - |
| Jun 30, 2025 | 15.83 | 15.83 | 15.54 | 15.54 | - | -0.83% | 100 |
| Jun 27, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | - | -0.57% | - |
| Jun 26, 2025 | 15.83 | 15.83 | 15.62 | 15.76 | - | -1.25% | 102 |
| Jun 25, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | 0.19% | - |
| Jun 24, 2025 | 15.97 | 15.97 | 15.85 | 15.93 | - | -3.45% | 2,312 |
| Jun 23, 2025 | 16.73 | 16.73 | 16.50 | 16.50 | - | -0.06% | 1 |
| Jun 20, 2025 | 17.00 | 17.09 | 16.51 | 16.51 | - | -0.12% | 119 |
| Jun 19, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | - | -1.55% | - |
| Jun 18, 2025 | 16.74 | 16.81 | 16.73 | 16.79 | - | 0.72% | 600 |
| Jun 17, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | - | 3.09% | - |
| Jun 16, 2025 | 16.12 | 16.17 | 16.12 | 16.17 | - | 0.56% | 1,146 |
| Jun 13, 2025 | 15.96 | 16.08 | 15.96 | 16.08 | - | 0.94% | 55 |
| Jun 12, 2025 | 16.31 | 16.31 | 15.93 | 15.93 | - | -0.69% | 936 |
| Jun 11, 2025 | 15.94 | 16.22 | 15.94 | 16.04 | - | 1.26% | 2,787 |
| Jun 10, 2025 | 15.97 | 15.97 | 15.64 | 15.84 | - | -0.31% | 4,891 |
| Jun 9, 2025 | 16.07 | 16.07 | 15.79 | 15.89 | - | -1.37% | 557 |
| Jun 6, 2025 | 16.61 | 16.61 | 16.11 | 16.11 | - | -2.72% | 32 |
| Jun 5, 2025 | 16.64 | 16.64 | 16.56 | 16.56 | - | -0.60% | 55 |