Sonos

SONO
🏛️ germany →
12.86
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 12.95 12.95 12.86 12.86 0.0M
2025-09-26 12.97 12.97 12.97 12.97 0.0M
2025-09-25 12.79 12.79 12.79 12.79 0.0M
2025-09-24 13.07 13.07 13.07 13.07 0.0M
2025-09-23 13.07 13.07 13.07 13.07 0.0M
2025-09-22 13.13 13.13 13.13 13.13 0.0M
2025-09-19 13.02 13.10 13.02 13.10 0.0M
2025-09-18 12.71 12.73 12.71 12.73 0.0M
2025-09-17 12.96 12.98 12.90 12.90 0.0M
2025-09-16 13.10 13.10 12.77 12.77 0.0M
2025-09-15 12.81 12.92 12.81 12.92 0.0M
2025-09-12 12.80 12.80 12.66 12.66 0.0M
2025-09-11 12.44 12.51 12.44 12.51 0.0M
2025-09-10 12.67 12.67 12.54 12.54 0.0M
2025-09-09 12.42 12.42 12.42 12.42 0.0M
2025-09-08 12.42 12.42 12.34 12.34 0.0M
2025-09-05 12.21 12.37 12.21 12.37 0.0M
2025-09-04 11.95 12.03 11.95 12.03 0.0M
2025-09-03 11.66 11.80 11.66 11.80 0.0M
2025-09-02 11.79 11.79 11.47 11.47 0.0M
2025-09-01 11.77 11.77 11.77 11.77 0.0M
2025-08-29 11.88 11.90 11.83 11.83 0.0M
2025-08-28 11.88 11.88 11.80 11.80 0.0M
2025-08-27 11.64 11.64 11.63 11.63 0.0M
2025-08-26 11.37 11.52 11.37 11.52 0.0M
2025-08-25 11.23 11.23 11.08 11.08 0.0M
2025-08-22 11.02 11.02 11.02 11.02 0.0M
2025-08-21 10.98 10.98 10.81 10.81 0.0M
2025-08-20 11.32 11.32 11.06 11.06 0.0M
2025-08-19 11.59 11.59 11.45 11.45 0.0M
2025-08-18 11.01 11.01 11.01 11.01 0.0M
2025-08-15 11.29 11.29 11.17 11.17 0.0M
2025-08-14 11.32 11.32 11.12 11.12 0.0M
2025-08-13 10.87 11.08 10.87 11.08 0.0M
2025-08-12 10.02 10.65 10.02 10.65 0.0M
2025-08-11 9.63 9.63 9.60 9.60 0.0M
2025-08-08 9.37 9.37 9.17 9.17 0.0M
2025-08-07 9.77 10.22 9.22 9.22 0.0M
2025-08-06 9.34 9.44 9.34 9.44 0.0M
2025-08-05 9.34 9.34 9.30 9.30 0.0M
2025-08-04 8.80 8.98 8.80 8.98 0.0M
2025-08-01 9.34 9.34 8.82 8.82 0.0M
2025-07-31 9.90 9.90 9.80 9.80 0.0M
2025-07-30 9.71 10.20 9.71 10.20 0.0M
2025-07-29 9.80 9.82 9.80 9.82 0.0M
2025-07-28 9.53 9.53 9.50 9.50 0.0M
2025-07-25 9.53 9.53 9.31 9.31 0.0M
2025-07-24 9.38 9.38 9.33 9.33 0.0M
2025-07-23 9.10 9.24 9.10 9.24 0.0M
2025-07-22 8.98 8.98 8.96 8.96 0.0M
2025-07-21 8.96 9.01 8.96 9.01 0.0M
2025-07-18 9.12 9.12 9.06 9.06 0.0M
2025-07-17 8.99 9.13 8.99 9.13 0.0M
2025-07-16 8.96 8.96 8.91 8.91 0.0M
2025-07-15 9.08 9.08 9.08 9.08 0.0M
2025-07-14 8.89 8.89 8.82 8.82 0.0M
2025-07-11 9.36 9.36 9.08 9.08 0.0M
2025-07-10 9.17 9.21 9.17 9.21 0.0M
2025-07-09 9.07 9.25 9.07 9.25 0.0M
2025-07-08 9.10 9.20 8.96 9.20 0.0M
2025-07-07 9.38 9.38 9.38 9.38 0.0M
2025-07-04 9.37 9.37 9.37 9.37 0.0M
2025-07-03 9.20 9.20 9.20 9.20 0.0M
2025-07-02 9.36 9.36 9.28 9.28 0.0M
2025-07-01 9.07 9.07 9.07 9.07 0.0M
2025-06-30 9.11 9.11 9.00 9.00 0.0M
2025-06-27 8.95 9.00 8.95 8.99 0.0M
2025-06-26 9.12 9.12 9.04 9.04 0.0M
2025-06-25 8.82 9.16 8.82 9.16 0.0M
2025-06-24 8.64 8.72 8.64 8.72 0.0M
2025-06-23 8.50 8.50 8.34 8.34 0.0M
2025-06-20 8.44 8.44 8.44 8.44 0.0M
2025-06-19 8.56 8.56 8.56 8.56 0.0M
2025-06-18 8.59 8.59 8.59 8.59 0.0M
2025-06-17 8.77 8.77 8.77 8.77 0.0M
2025-06-16 8.43 8.43 8.43 8.43 0.0M
2025-06-13 8.62 8.62 8.62 8.62 0.0M
2025-06-12 8.63 8.63 8.63 8.63 0.0M
2025-06-11 9.09 9.09 9.09 9.09 0.0M
2025-06-10 9.09 9.09 9.09 9.09 0.0M
2025-06-09 8.69 8.69 8.69 8.69 0.0M
2025-06-06 8.65 8.65 8.65 8.65 0.0M
2025-06-05 8.82 8.82 8.82 8.82 0.0M
2025-06-04 8.90 8.90 8.90 8.90 0.0M
2025-06-03 8.73 8.73 8.73 8.73 0.0M
2025-06-02 8.82 8.82 8.82 8.82 0.0M
2025-05-30 9.26 9.26 9.26 9.26 0.0M
2025-05-29 9.35 9.35 9.20 9.20 0.0M
2025-05-28 9.02 9.02 9.00 9.00 0.0M
2025-05-27 8.51 8.61 8.51 8.61 0.0M
2025-05-26 8.50 8.50 8.50 8.50 0.0M
2025-05-23 8.71 8.71 8.47 8.47 0.0M
2025-05-22 8.60 8.60 8.59 8.59 0.0M
2025-05-21 9.12 9.12 8.91 8.91 0.0M
2025-05-20 9.33 9.33 9.30 9.30 0.0M
2025-05-19 9.57 9.77 9.37 9.37 0.0M
2025-05-16 9.56 9.84 9.53 9.84 0.0M
2025-05-15 9.61 9.61 9.54 9.54 0.0M
2025-05-14 9.95 9.95 9.92 9.92 0.0M
2025-05-13 10.02 10.02 9.99 9.99 0.0M
2025-05-12 9.31 9.91 9.31 9.91 0.0M
2025-05-09 8.67 8.67 8.66 8.66 0.0M
2025-05-08 7.82 7.82 7.82 7.82 0.0M
2025-05-07 8.05 8.05 8.02 8.02 0.0M
2025-05-06 8.16 8.16 7.96 7.96 0.0M
2025-05-05 8.21 8.21 8.14 8.14 0.0M
2025-05-02 8.20 8.21 8.20 8.21 0.0M
2025-04-30 8.21 8.21 7.82 7.82 0.0M
2025-04-29 7.98 7.98 7.96 7.96 0.0M
2025-04-28 7.98 8.09 7.98 8.09 0.0M
2025-04-25 8.00 8.00 8.00 8.00 0.0M
2025-04-24 7.73 7.73 7.73 7.73 0.0M
2025-04-23 7.34 7.70 7.34 7.70 0.0M
2025-04-22 7.10 7.16 7.10 7.16 0.0M
2025-04-17 7.05 7.05 7.05 7.05 0.0M
2025-04-16 7.15 7.15 7.15 7.15 0.0M
2025-04-15 6.83 7.12 6.83 7.12 0.0M
2025-04-14 7.04 7.22 7.04 7.22 0.0M
2025-04-11 7.50 7.50 7.50 7.50 0.0M
2025-04-10 8.10 8.10 7.45 7.45 0.0M
2025-04-09 7.50 7.50 7.50 7.50 0.0M
2025-04-08 7.93 7.93 7.88 7.88 0.0M
2025-04-07 7.50 7.50 7.50 7.50 0.0M
2025-04-04 8.40 8.40 7.60 7.60 0.0M
2025-04-03 9.75 9.75 9.00 9.00 0.0M
2025-04-02 10.00 10.00 9.95 9.95 0.0M
2025-04-01 9.95 9.95 9.95 9.95 0.0M
2025-03-31 10.10 10.10 9.90 9.90 0.0M
2025-03-28 10.50 10.50 10.50 10.50 0.0M
2025-03-27 10.71 10.71 10.71 10.71 0.0M
2025-03-26 10.80 10.80 10.80 10.80 0.0M
2025-03-25 11.15 11.15 11.15 11.15 0.0M
2025-03-24 10.83 11.00 10.83 11.00 0.0M
2025-03-21 10.76 10.76 10.76 10.76 0.0M
2025-03-20 10.59 10.59 10.59 10.59 0.0M
2025-03-19 10.34 10.34 10.34 10.34 0.0M
2025-03-18 10.60 10.60 10.50 10.50 0.0M
2025-03-17 10.41 10.50 10.41 10.50 0.0M
2025-03-14 10.33 10.36 10.33 10.36 0.0M
2025-03-13 10.69 10.69 10.58 10.58 0.0M
2025-03-12 10.72 10.72 10.55 10.55 0.0M
2025-03-11 11.10 11.10 10.80 11.03 0.0M
2025-03-10 11.73 11.73 11.61 11.61 0.0M
2025-03-07 11.88 11.88 11.88 11.88 0.0M
2025-03-06 12.03 12.03 11.92 11.92 0.0M
2025-03-05 12.19 12.19 12.10 12.10 0.0M
2025-03-04 12.28 12.28 12.19 12.19 0.0M
2025-03-03 12.59 12.63 12.59 12.63 0.0M
2025-02-28 12.60 12.60 12.59 12.59 0.0M
2025-02-27 12.85 12.94 12.85 12.94 0.0M
2025-02-26 12.78 13.02 12.78 13.02 0.0M
2025-02-25 11.71 12.34 11.71 12.34 0.0M
2025-02-24 11.30 11.59 11.30 11.59 0.0M
2025-02-21 11.62 11.62 11.56 11.56 0.0M
2025-02-20 11.81 11.81 11.76 11.76 0.0M
2025-02-19 12.25 12.26 11.88 11.88 0.0M
2025-02-18 12.70 12.70 12.33 12.33 0.0M
2025-02-17 12.54 12.66 12.54 12.66 0.0M
2025-02-14 12.35 12.57 12.35 12.57 0.0M
2025-02-13 12.48 12.55 12.48 12.55 0.0M
2025-02-12 12.64 12.64 12.44 12.44 0.0M
2025-02-11 13.25 13.25 12.95 12.95 0.0M
2025-02-10 13.35 13.49 13.35 13.49 0.0M
2025-02-07 14.16 14.73 14.16 14.47 0.0M
2025-02-06 13.48 16.00 13.48 14.99 0.0M
2025-02-05 13.69 13.69 13.68 13.68 0.0M
2025-02-04 13.03 13.25 13.03 13.25 0.0M
2025-02-03 13.16 13.40 13.06 13.06 0.0M
2025-01-31 13.40 13.40 13.40 13.40 0.0M
2025-01-30 13.46 13.49 13.46 13.49 0.0M
2025-01-29 13.24 13.24 13.21 13.21 0.0M
2025-01-28 13.20 13.42 13.20 13.42 0.0M
2025-01-27 13.07 13.50 13.07 13.50 0.0M
2025-01-24 13.34 13.35 13.34 13.35 0.0M
2025-01-23 13.51 13.51 13.25 13.25 0.0M
2025-01-22 13.66 13.83 13.66 13.83 0.0M
2025-01-21 13.41 13.55 13.41 13.55 0.0M
2025-01-20 13.51 13.51 13.51 13.51 0.0M
2025-01-17 13.51 13.61 13.51 13.61 0.0M
2025-01-16 13.86 13.86 13.55 13.55 0.0M
2025-01-15 13.71 14.07 13.71 14.07 0.0M
2025-01-14 13.93 14.42 13.93 14.42 0.0M
2025-01-13 14.06 14.07 13.02 13.02 0.0M
2025-01-10 14.03 14.03 13.99 13.99 0.0M
2025-01-09 14.16 14.16 14.16 14.16 0.0M
2025-01-08 14.27 14.27 14.15 14.15 0.0M
2025-01-07 14.31 14.35 14.31 14.35 0.0M
2025-01-06 14.49 14.76 14.49 14.76 0.0M
2025-01-03 14.23 14.24 14.23 14.24 0.0M
2025-01-02 14.41 14.54 14.41 14.54 0.0M