Sonos

SONO
🏛️ germany →
13.03
Last Update: 2025-09-30
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
2021-12-30 25.81 25.81 25.81 25.81 0.0M
2021-12-29 26.10 26.10 26.00 26.00 0.0M
2021-12-28 26.25 26.25 26.25 26.25 0.0M
2021-12-27 26.29 26.29 26.29 26.29 0.0M
2021-12-23 26.27 26.34 26.27 26.34 0.0M
2021-12-22 26.63 26.85 26.63 26.66 0.0M
2021-12-21 25.69 25.92 25.69 25.92 0.0M
2021-12-20 26.50 26.50 25.37 25.37 0.0M
2021-12-17 25.40 25.40 25.30 25.30 0.0M
2021-12-16 26.45 26.45 26.45 26.45 0.0M
2021-12-15 25.64 25.72 25.64 25.72 0.0M
2021-12-14 25.98 26.10 25.98 26.08 0.0M
2021-12-13 26.75 26.76 26.75 26.76 0.0M
2021-12-10 27.48 27.48 27.48 27.48 0.0M
2021-12-09 27.56 27.56 27.56 27.56 0.0M
2021-12-08 27.32 27.32 27.32 27.32 0.0M
2021-12-07 26.29 26.43 26.29 26.43 0.0M
2021-12-06 26.85 26.85 26.85 26.85 0.0M
2021-12-03 27.66 28.22 27.00 27.00 0.0M
2021-12-02 27.91 27.98 27.72 27.72 0.0M
2021-12-01 28.10 28.57 28.10 28.57 0.0M
2021-11-30 28.43 28.43 28.16 28.16 0.0M
2021-11-29 28.59 28.68 28.52 28.68 0.0M
2021-11-26 28.00 28.06 27.40 27.83 0.0M
2021-11-25 28.90 28.90 28.56 28.60 0.0M
2021-11-24 28.61 28.61 28.33 28.33 0.0M
2021-11-23 28.39 28.46 27.99 28.46 0.0M
2021-11-22 28.14 28.35 28.00 28.00 0.0M
2021-11-19 28.99 29.42 28.99 29.13 0.0M
2021-11-18 30.31 30.85 28.82 28.82 0.0M
2021-11-17 30.31 30.78 30.31 30.57 0.0M
2021-11-16 30.42 30.42 30.02 30.02 0.0M
2021-11-15 29.49 30.42 29.49 30.42 0.0M
2021-11-12 29.89 29.89 29.88 29.88 0.0M
2021-11-11 29.47 30.38 29.47 30.38 0.0M
2021-11-10 29.97 30.20 29.97 30.20 0.0M
2021-11-09 29.79 29.79 29.78 29.78 0.0M
2021-11-08 30.20 30.20 29.32 29.32 0.0M
2021-11-05 29.63 30.50 29.63 30.50 0.0M
2021-11-04 30.08 30.70 29.81 29.81 0.0M
2021-11-03 30.01 30.51 30.01 30.10 0.0M
2021-11-02 29.70 30.27 29.58 29.84 0.0M
2021-11-01 28.75 29.01 28.75 29.01 0.0M
2021-10-29 27.27 27.44 27.27 27.44 0.0M
2021-10-28 26.84 27.14 26.84 27.14 0.0M
2021-10-27 27.50 27.50 27.46 27.46 0.0M
2021-10-26 27.74 28.06 27.74 28.06 0.0M
2021-10-25 27.31 27.89 27.31 27.89 0.0M
2021-10-22 28.05 28.05 27.79 27.79 0.0M
2021-10-21 27.90 28.39 27.90 28.39 0.0M
2021-10-20 27.43 28.14 27.43 28.14 0.0M
2021-10-19 28.09 28.09 27.55 27.55 0.0M
2021-10-18 27.80 27.80 27.00 27.27 0.0M
2021-10-15 27.70 28.02 27.02 27.02 0.0M
2021-10-14 27.21 27.92 27.21 27.51 0.0M
2021-10-13 26.83 27.26 26.83 27.26 0.0M
2021-10-12 25.87 26.49 25.87 26.49 0.0M
2021-10-11 26.70 26.70 26.24 26.57 0.0M
2021-10-08 27.64 27.64 27.31 27.31 0.0M
2021-10-07 26.95 27.51 26.95 27.51 0.0M
2021-10-06 27.05 27.10 27.05 27.10 0.0M
2021-10-05 27.25 27.46 27.15 27.15 0.0M
2021-10-04 27.58 27.63 27.55 27.63 0.0M
2021-10-01 27.59 27.59 27.51 27.51 0.0M
2021-09-30 28.27 28.65 28.23 28.23 0.0M
2021-09-29 28.95 29.32 28.60 28.60 0.0M
2021-09-28 29.66 29.66 29.08 29.08 0.0M
2021-09-27 30.59 30.59 29.99 30.02 0.0M
2021-09-24 30.47 30.60 30.45 30.60 0.0M
2021-09-23 31.45 31.45 31.40 31.40 0.0M
2021-09-22 31.20 31.44 31.20 31.44 0.0M
2021-09-21 31.44 31.49 31.44 31.49 0.0M
2021-09-20 31.46 31.46 30.89 30.89 0.0M
2021-09-17 30.87 31.64 30.87 31.64 0.0M
2021-09-16 30.91 31.21 30.91 31.21 0.0M
2021-09-15 30.55 30.69 30.36 30.43 0.0M
2021-09-14 30.82 30.82 30.66 30.66 0.0M
2021-09-13 31.34 31.34 30.94 30.94 0.0M
2021-09-10 31.87 31.87 31.72 31.72 0.0M
2021-09-09 32.16 32.16 32.03 32.03 0.0M
2021-09-08 33.05 33.05 32.95 32.95 0.0M
2021-09-07 34.04 34.75 34.04 34.75 0.0M
2021-09-06 34.14 34.70 34.14 34.70 0.0M
2021-09-03 34.05 34.05 34.05 34.05 0.0M
2021-09-02 33.97 33.97 33.97 33.97 0.0M
2021-09-01 33.60 33.80 33.60 33.80 0.0M
2021-08-31 33.50 33.52 33.50 33.52 0.0M
2021-08-30 34.46 34.46 34.46 34.46 0.0M
2021-08-27 34.41 34.41 34.00 34.00 0.0M
2021-08-26 35.33 35.35 34.76 34.76 0.0M
2021-08-25 33.94 33.94 33.94 33.94 0.0M
2021-08-24 32.89 32.89 32.86 32.86 0.0M
2021-08-23 32.31 32.54 32.09 32.10 0.0M
2021-08-20 31.10 31.57 31.10 31.57 0.0M
2021-08-19 32.11 32.11 31.43 31.43 0.0M
2021-08-18 32.49 33.13 32.20 33.13 0.0M
2021-08-17 34.11 34.11 32.68 32.68 0.0M
2021-08-16 35.97 36.63 34.44 35.42 0.0M
2021-08-13 31.72 32.38 31.45 31.45 0.0M
2021-08-12 31.60 33.54 31.34 31.44 0.0M
2021-08-11 29.86 30.27 29.17 29.17 0.0M
2021-08-10 29.44 30.00 29.44 30.00 0.0M
2021-08-09 29.00 29.36 28.83 29.36 0.0M
2021-08-06 28.60 28.87 28.60 28.87 0.0M
2021-08-05 27.84 28.34 27.84 28.30 0.0M
2021-08-04 28.03 28.40 28.03 28.35 0.0M
2021-08-03 28.06 28.06 27.58 27.58 0.0M
2021-08-02 28.01 28.09 28.01 28.09 0.0M
2021-07-30 28.80 28.80 28.41 28.41 0.0M
2021-07-29 28.08 28.08 28.02 28.02 0.0M
2021-07-28 27.44 28.18 27.44 28.18 0.0M
2021-07-27 28.01 28.01 27.56 27.56 0.0M
2021-07-26 28.12 28.12 27.83 27.83 0.0M
2021-07-23 28.06 28.13 28.06 28.13 0.0M
2021-07-22 28.76 28.76 28.38 28.38 0.0M
2021-07-21 27.78 28.50 27.78 28.50 0.0M
2021-07-20 27.24 27.37 27.24 27.37 0.0M
2021-07-19 27.24 27.63 26.99 26.99 0.0M
2021-07-16 28.00 28.39 28.00 28.11 0.0M
2021-07-15 28.62 28.62 28.47 28.47 0.0M
2021-07-14 29.58 29.79 29.58 29.79 0.0M
2021-07-13 29.77 29.89 29.40 29.73 0.0M
2021-07-12 29.18 29.22 29.18 29.22 0.0M
2021-07-09 28.10 28.88 28.09 28.88 0.0M
2021-07-08 28.73 28.73 28.05 28.05 0.0M
2021-07-07 29.89 29.89 29.66 29.66 0.0M
2021-07-06 30.02 30.14 30.02 30.14 0.0M
2021-07-05 30.10 30.10 29.80 29.80 0.0M
2021-07-02 29.98 29.98 29.96 29.96 0.0M
2021-07-01 29.74 29.99 29.67 29.67 0.0M
2021-06-30 29.21 29.33 29.21 29.33 0.0M
2021-06-29 29.56 29.59 29.56 29.59 0.0M
2021-06-28 29.10 29.59 29.10 29.59 0.0M
2021-06-25 28.00 28.09 28.00 28.09 0.0M
2021-06-24 28.61 28.88 28.47 28.61 0.0M
2021-06-23 28.72 28.72 28.60 28.60 0.0M
2021-06-22 28.77 28.77 28.05 28.74 0.0M
2021-06-21 27.64 28.33 27.64 28.33 0.0M
2021-06-18 28.14 28.14 27.87 27.87 0.0M
2021-06-17 28.55 28.82 28.55 28.82 0.0M
2021-06-16 28.22 28.22 28.22 28.22 0.0M
2021-06-15 28.55 28.65 28.55 28.61 0.0M
2021-06-14 29.00 29.18 28.99 28.99 0.0M
2021-06-11 28.10 29.17 28.10 29.17 0.0M
2021-06-10 28.50 28.66 28.50 28.66 0.0M
2021-06-09 29.45 30.00 29.18 29.18 0.0M
2021-06-08 29.51 29.96 29.51 29.96 0.0M
2021-06-07 29.20 29.22 28.99 28.99 0.0M
2021-06-04 28.70 28.70 28.69 28.69 0.0M
2021-06-03 29.93 30.11 29.18 29.18 0.0M
2021-06-02 30.42 30.42 29.50 29.72 0.0M
2021-06-01 30.34 30.73 30.21 30.33 0.0M
2021-05-31 30.13 30.57 30.13 30.57 0.0M
2021-05-28 30.65 30.78 30.49 30.49 0.0M
2021-05-27 29.90 30.03 29.90 30.03 0.0M
2021-05-26 28.93 29.36 28.93 29.07 0.0M
2021-05-25 29.70 29.70 29.35 29.49 0.0M
2021-05-21 27.15 27.54 27.15 27.54 0.0M
2021-05-20 27.52 27.52 27.42 27.42 0.0M
2021-05-19 28.11 28.11 27.47 27.47 0.0M
2021-05-18 27.76 28.40 27.76 28.40 0.0M
2021-05-17 28.32 28.40 27.70 27.74 0.0M
2021-05-14 28.01 28.78 27.93 27.94 0.0M
2021-05-13 29.69 30.00 29.61 30.00 0.0M
2021-05-12 28.62 29.11 27.51 27.51 0.0M
2021-05-11 28.60 28.60 27.00 28.45 0.0M
2021-05-10 30.73 30.73 29.73 29.73 0.0M
2021-05-07 31.05 31.42 31.00 31.00 0.0M
2021-05-06 33.02 33.02 30.51 30.51 0.0M
2021-05-05 32.75 32.75 32.56 32.56 0.0M
2021-05-04 33.00 33.00 31.54 31.54 0.0M
2021-05-03 33.90 34.46 33.16 33.16 0.0M
2021-04-30 33.87 34.28 33.44 33.88 0.0M
2021-04-29 34.16 34.71 34.16 34.21 0.0M
2021-04-28 35.08 35.08 34.65 34.65 0.0M
2021-04-27 35.24 35.50 34.67 34.67 0.0M
2021-04-26 33.91 35.64 33.91 35.23 0.0M
2021-04-23 33.77 34.30 33.77 34.30 0.0M
2021-04-22 34.54 35.00 33.98 33.98 0.0M
2021-04-21 32.64 34.19 32.64 34.19 0.0M
2021-04-20 35.32 35.32 32.61 32.61 0.0M
2021-04-19 36.80 36.80 35.29 35.29 0.0M
2021-04-16 36.91 36.91 35.24 35.24 0.0M
2021-04-15 35.90 36.31 35.90 36.31 0.0M
2021-04-14 36.29 36.49 35.80 35.80 0.0M
2021-04-13 34.64 34.64 34.48 34.48 0.0M
2021-04-12 34.64 34.64 34.26 34.26 0.0M
2021-04-09 35.26 36.10 35.26 36.10 0.0M
2021-04-08 33.72 33.72 33.72 33.72 0.0M
2021-04-07 34.43 34.43 34.39 34.39 0.0M
2021-04-06 33.80 34.29 33.79 34.29 0.0M
2021-04-01 32.50 32.67 32.50 32.67 0.0M
2021-03-31 31.26 31.78 31.26 31.78 0.0M
2021-03-30 30.90 31.83 30.90 31.83 0.0M
2021-03-29 31.69 31.69 30.92 30.92 0.0M
2021-03-26 31.80 32.22 31.80 32.22 0.0M
2021-03-25 31.27 31.73 30.86 31.44 0.0M
2021-03-24 33.20 33.20 32.50 32.50 0.0M
2021-03-23 34.67 34.67 33.68 33.68 0.0M
2021-03-22 34.71 35.15 34.51 34.51 0.0M
2021-03-19 34.91 35.91 34.68 35.91 0.0M
2021-03-18 35.74 36.25 34.48 34.66 0.0M
2021-03-17 35.25 36.14 35.23 35.23 0.0M
2021-03-16 36.23 36.97 35.83 36.30 0.0M
2021-03-15 35.30 36.38 35.30 36.01 0.0M
2021-03-12 35.50 35.50 34.20 34.25 0.0M
2021-03-11 33.92 34.94 33.92 34.94 0.0M
2021-03-10 31.94 33.79 31.94 32.37 0.0M
2021-03-09 30.23 31.37 30.23 31.37 0.0M
2021-03-08 31.50 31.94 31.50 31.56 0.0M
2021-03-05 30.00 30.69 29.94 29.94 0.0M
2021-03-04 32.12 32.12 29.45 29.45 0.0M
2021-03-03 33.64 33.74 33.15 33.15 0.0M
2021-03-02 34.20 34.53 34.17 34.17 0.0M
2021-03-01 32.93 34.21 32.93 34.17 0.0M
2021-02-26 32.10 33.37 31.91 31.91 0.0M
2021-02-25 33.01 33.53 32.38 32.38 0.0M
2021-02-24 31.85 33.03 31.85 33.03 0.0M
2021-02-23 31.05 31.77 30.80 31.02 0.0M
2021-02-22 30.74 30.82 30.74 30.82 0.0M
2021-02-19 30.00 30.87 30.00 30.86 0.0M
2021-02-18 30.15 30.15 29.39 29.92 0.0M
2021-02-17 30.00 30.20 29.38 29.38 0.0M
2021-02-16 29.11 29.77 29.11 29.70 0.0M
2021-02-15 29.80 30.20 29.80 30.20 0.0M
2021-02-12 29.81 29.84 29.51 29.51 0.0M
2021-02-11 29.41 30.99 29.41 30.26 0.0M
2021-02-10 26.43 27.07 26.20 26.43 0.0M
2021-02-09 25.78 26.15 25.78 25.85 0.0M
2021-02-08 26.19 26.44 26.01 26.01 0.0M
2021-02-05 25.34 25.88 25.34 25.66 0.0M
2021-02-04 24.60 25.31 24.60 25.31 0.0M
2021-02-03 23.72 25.00 23.72 24.15 0.0M
2021-02-02 22.10 22.29 22.10 22.29 0.0M
2021-02-01 22.02 22.02 21.24 21.24 0.0M
2021-01-29 22.70 22.70 22.20 22.32 0.0M
2021-01-28 21.43 22.31 21.43 21.72 0.0M
2021-01-27 22.24 22.24 21.96 22.03 0.0M
2021-01-26 22.52 23.18 22.20 22.49 0.0M
2021-01-25 23.12 23.69 22.81 22.85 0.0M
2021-01-22 22.91 23.02 22.77 22.77 0.0M
2021-01-21 23.02 23.02 22.83 22.83 0.0M
2021-01-20 22.13 22.71 22.13 22.71 0.0M
2021-01-19 21.68 21.99 21.68 21.99 0.0M
2021-01-18 21.61 21.62 21.61 21.62 0.0M
2021-01-15 22.30 22.30 20.94 20.94 0.0M
2021-01-14 21.50 22.21 21.50 22.21 0.0M
2021-01-13 22.00 22.00 21.56 21.84 0.0M
2021-01-12 20.86 21.34 20.86 21.11 0.0M
2021-01-11 19.81 20.52 19.81 20.52 0.0M
2021-01-08 20.18 20.25 19.72 20.14 0.0M
2021-01-07 19.90 20.01 19.81 19.96 0.0M
2021-01-06 19.29 19.33 19.29 19.33 0.0M
2021-01-05 19.19 19.21 19.18 19.21 0.0M
2021-01-04 19.38 19.52 19.08 19.08 0.0M