Splendid Medien AG (ETR:SPM)
Germany · Delayed Price · Currency is EUR 1.240
0.00 (0.00%)
At close: Dec 16, 2024
Splendid Medien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2024 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | - | 26,823 |
| Dec 13, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | - | - |
| Dec 12, 2024 | 1.25 | 1.25 | 1.24 | 1.24 | 1.19 | - | 1,443 |
| Dec 11, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | - | - |
| Dec 10, 2024 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | - | 2,825 |
| Dec 9, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | - | 2,800 |
| Dec 6, 2024 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | - | 300 |
| Dec 5, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | - | - |
| Dec 4, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | - | - |
| Dec 3, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | - | - |
| Dec 2, 2024 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | 0.81% | 50 |
| Nov 29, 2024 | 1.21 | 1.23 | 1.21 | 1.23 | 1.18 | -0.81% | 20 |
| Nov 28, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | - | - |
| Nov 27, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | -0.80% | - |
| Nov 26, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | - | - |
| Nov 25, 2024 | 1.23 | 1.25 | 1.23 | 1.25 | 1.20 | 0.81% | 2,784 |
| Nov 22, 2024 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | - | 3,376 |
| Nov 21, 2024 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | - | 16,675 |
| Nov 20, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | - | - |
| Nov 19, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | - | - |
| Nov 18, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | - | - |
| Nov 15, 2024 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | - | 8 |
| Nov 14, 2024 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | - | 50 |
| Nov 13, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | - | - |
| Nov 12, 2024 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | - | 17,841 |
| Nov 11, 2024 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | - | 17,995 |
| Nov 8, 2024 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | - | 3,053 |
| Nov 7, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | - | - |
| Nov 6, 2024 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | - | 100 |
| Nov 5, 2024 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | - | 27,168 |
| Nov 4, 2024 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | - | 8 |
| Nov 1, 2024 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | 0.81% | 7,837 |
| Oct 31, 2024 | 1.22 | 1.23 | 1.22 | 1.23 | 1.18 | - | 1,000 |
| Oct 30, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.18 | - | - |
| Oct 29, 2024 | 1.24 | 1.24 | 1.23 | 1.23 | 1.18 | - | 8 |
| Oct 28, 2024 | 1.22 | 1.23 | 1.22 | 1.23 | 1.18 | - | 8 |
| Oct 25, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.18 | - | 400 |
| Oct 24, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.18 | - | 1,995 |
| Oct 23, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.18 | - | - |
| Oct 22, 2024 | 1.22 | 1.23 | 1.22 | 1.23 | 1.18 | - | 100 |
| Oct 21, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.18 | - | 200 |
| Oct 18, 2024 | 1.22 | 1.23 | 1.22 | 1.23 | 1.18 | - | 50 |
| Oct 17, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.18 | -0.81% | 2,545 |
| Oct 16, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | - | - |
| Oct 15, 2024 | 1.23 | 1.24 | 1.22 | 1.24 | 1.19 | 0.81% | 27,634 |
| Oct 14, 2024 | 1.13 | 1.23 | 1.13 | 1.23 | 1.18 | 8.85% | 23,976 |
| Oct 11, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08 | -0.88% | 187 |
| Oct 10, 2024 | 1.14 | 1.14 | 1.13 | 1.14 | 1.09 | -0.87% | 55 |
| Oct 9, 2024 | 1.14 | 1.15 | 1.14 | 1.15 | 1.10 | - | 62 |
| Oct 8, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | 60 |