SLM Corporation (ETR:SM1)
Germany · Delayed Price · Currency is EUR 22.40
0.00 (0.00%)
At close: Sep 11, 2026
ETR:SM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - | - |
| Sep 10, 2026 | 22.60 | 23.00 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Sep 9, 2026 | 22.60 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Sep 8, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | 0.49% | - |
| Sep 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.69 | 0.88% | - |
| Sep 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | -0.88% | - |
| Aug 31, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.69 | -0.87% | - |
| Aug 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | -0.86% | - |
| Aug 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.09 | 0.87% | - |
| Aug 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | 1.77% | - |
| Aug 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | -0.88% | - |
| Aug 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.69 | 0.88% | - |
| Aug 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | -3.42% | - |
| Aug 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.29 | - | - |
| Aug 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.29 | -1.68% | - |
| Aug 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | -1.65% | - |
| Aug 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.08 | 0.83% | - |
| Aug 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | - | - |
| Aug 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | 0.84% | - |
| Aug 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | -0.83% | - |
| Aug 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | 1.69% | - |
| Aug 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.48 | -0.84% | - |
| Aug 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | 5.31% | - |
| Jul 31, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | 0.89% | - |
| Jul 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | - | 85 |
| Jul 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | 4.67% | - |
| Jul 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.30 | -1.83% | - |
| Jul 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.69 | -1.80% | - |
| Jul 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | 0.91% | - |
| Jul 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.89 | -1.79% | - |
| Jul 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | 0.90% | - |
| Jul 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | -1.77% | - |
| Jul 16, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.49 | 1.80% | 74 |
| Jul 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | 0.91% | - |
| Jul 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.89 | 0.92% | - |
| Jul 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.69 | - | - |
| Jul 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.69 | - | - |
| Jul 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.69 | -1.80% | - |
| Jul 7, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | - | - |
| Jul 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | -1.77% | - |
| Jul 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | -0.88% | - |
| Jun 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.69 | 14.57% | - |
| Jun 22, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.80 | -2.45% | - |
| Jun 18, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.30 | 5.15% | 8 |
| Jun 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.30 | 0.52% | - |
| Jun 15, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.21 | 0.52% | - |
| Jun 10, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.11 | - | - |