Spielvereinigung Unterhaching Fußball GmbH & Co. KGaA (ETR:S6P)
Germany · Delayed Price · Currency is EUR 1.600
-0.100 (-5.88%)
Apr 1, 2025, 5:21 PM CET
ETR:S6P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -5.88% | 2,170 |
| Mar 31, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -3.41% | 1,189 |
| Mar 28, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.92% | 5 |
| Mar 27, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - | 2,315 |
| Mar 26, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 595 |
| Mar 25, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 595 |
| Mar 24, 2025 | 1.84 | 1.90 | 1.69 | 1.70 | 1.70 | -2.30% | 5,407 |
| Mar 21, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 6.75% | 81 |
| Mar 20, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | - | 500 |
| Mar 19, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | -2.40% | 250 |
| Mar 18, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | -0.60% | 50 |
| Mar 17, 2025 | 1.73 | 1.73 | 1.66 | 1.68 | 1.68 | - | 1,035 |
| Mar 14, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -2.33% | 930 |
| Mar 13, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 973 |
| Mar 12, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 973 |
| Mar 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 973 |
| Mar 10, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 973 |
| Mar 7, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 4.24% | 973 |
| Mar 6, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 156 |
| Mar 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 156 |
| Mar 4, 2025 | 1.61 | 1.71 | 1.61 | 1.63 | 1.63 | 0.62% | 156 |
| Mar 3, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -1.82% | 600 |
| Feb 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 738 |
| Feb 27, 2025 | 1.76 | 1.76 | 1.63 | 1.64 | 1.64 | -4.09% | 738 |
| Feb 26, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 3,079 |
| Feb 25, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 3,079 |
| Feb 24, 2025 | 1.63 | 1.76 | 1.61 | 1.71 | 1.71 | -2.29% | 3,079 |
| Feb 21, 2025 | 1.70 | 1.75 | 1.65 | 1.75 | 1.75 | 2.34% | 2,068 |
| Feb 20, 2025 | 1.80 | 1.80 | 1.70 | 1.71 | 1.71 | 2.40% | 2,987 |
| Feb 19, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | 4 |
| Feb 18, 2025 | 1.71 | 1.71 | 1.63 | 1.63 | 1.63 | -1.81% | 450 |
| Feb 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 50 |
| Feb 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 4,099 |
| Feb 13, 2025 | 1.80 | 1.80 | 1.66 | 1.66 | 1.66 | -4.60% | 4,099 |
| Feb 12, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -1.69% | 2,275 |
| Feb 11, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -2.75% | 176 |
| Feb 10, 2025 | 1.82 | 1.92 | 1.78 | 1.82 | 1.82 | 1.68% | 3,890 |
| Feb 7, 2025 | 1.88 | 1.88 | 1.66 | 1.79 | 1.79 | -4.28% | 1,896 |
| Feb 6, 2025 | 1.90 | 1.98 | 1.87 | 1.87 | 1.87 | -4.10% | 637 |
| Feb 5, 2025 | 1.79 | 2.04 | 1.79 | 1.95 | 1.95 | 4.84% | 5,689 |
| Feb 4, 2025 | 1.99 | 2.04 | 1.76 | 1.86 | 1.86 | -4.62% | 13,100 |
| Feb 3, 2025 | 2.44 | 2.44 | 1.60 | 1.95 | 1.95 | -22.62% | 12,878 |
| Jan 31, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | 2,548 |
| Jan 30, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 2,548 |
| Jan 29, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 2,548 |
| Jan 28, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | 2,548 |
| Jan 27, 2025 | 2.54 | 2.68 | 2.54 | 2.54 | 2.54 | - | 2,548 |
| Jan 24, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.79% | 2,865 |
| Jan 23, 2025 | 2.52 | 2.52 | 2.50 | 2.52 | 2.52 | -3.82% | 2,865 |
| Jan 22, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.15% | 256 |