Seagate

STX
🏛️ germany →
193.96
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
2025-09-29 186.00 198.72 186.00 193.96 0.0M
2025-09-26 188.92 188.92 183.42 184.88 0.0M
2025-09-25 189.52 190.62 184.80 187.04 0.0M
2025-09-24 193.02 196.70 192.72 194.60 0.0M
2025-09-23 194.66 196.80 192.16 192.16 0.0M
2025-09-22 189.48 196.02 186.54 193.58 0.0M
2025-09-19 184.34 188.62 183.94 188.34 0.0M
2025-09-18 182.02 185.02 182.02 183.94 0.0M
2025-09-17 177.60 180.26 174.66 180.26 0.0M
2025-09-16 181.18 181.96 175.38 176.74 0.0M
2025-09-15 166.82 180.52 165.82 179.08 0.0M
2025-09-12 167.50 169.00 165.64 166.92 0.0M
2025-09-11 165.40 168.66 165.40 167.82 0.0M
2025-09-10 164.00 165.72 163.60 163.86 0.0M
2025-09-09 160.40 163.26 159.84 163.26 0.0M
2025-09-08 161.72 162.34 160.82 160.82 0.0M
2025-09-05 157.84 159.68 156.40 156.40 0.0M
2025-09-04 150.98 156.62 150.98 156.62 0.0M
2025-09-03 147.24 149.80 147.00 149.80 0.0M
2025-09-02 142.68 146.84 142.68 146.84 0.0M
2025-09-01 142.24 143.08 142.24 142.82 0.0M
2025-08-29 147.02 147.68 142.38 142.38 0.0M
2025-08-28 141.90 145.84 141.90 145.84 0.0M
2025-08-27 142.24 143.82 142.24 143.82 0.0M
2025-08-26 139.02 141.40 138.12 141.12 0.0M
2025-08-25 136.80 141.62 136.80 141.42 0.0M
2025-08-22 132.82 135.38 132.82 135.38 0.0M
2025-08-21 135.70 136.26 132.76 132.76 0.0M
2025-08-20 134.54 135.10 134.54 135.10 0.0M
2025-08-19 135.44 135.44 135.04 135.04 0.0M
2025-08-18 131.78 135.56 131.78 135.56 0.0M
2025-08-15 133.20 133.20 131.52 131.52 0.0M
2025-08-14 133.46 133.46 133.08 133.08 0.0M
2025-08-13 132.84 134.56 132.84 133.40 0.0M
2025-08-12 130.14 132.98 130.14 132.98 0.0M
2025-08-11 127.00 131.50 127.00 130.44 0.0M
2025-08-08 126.88 128.16 126.88 128.16 0.0M
2025-08-07 124.16 126.04 124.16 126.04 0.0M
2025-08-06 130.92 131.40 126.52 126.52 0.0M
2025-08-05 134.06 134.90 130.06 131.18 0.0M
2025-08-04 134.78 134.78 133.38 133.38 0.0M
2025-08-01 136.32 136.32 132.94 132.94 0.0M
2025-07-31 131.46 136.88 130.42 136.88 0.0M
2025-07-30 123.96 128.46 121.88 128.46 0.0M
2025-07-29 130.02 131.90 130.02 131.48 0.0M
2025-07-28 129.26 131.22 129.26 129.46 0.0M
2025-07-25 129.84 130.90 128.08 128.08 0.0M
2025-07-24 130.04 131.30 129.66 129.66 0.0M
2025-07-23 123.82 129.48 123.82 129.10 0.0M
2025-07-22 127.46 128.08 124.44 124.44 0.0M
2025-07-21 128.50 130.16 127.64 127.64 0.0M
2025-07-18 125.96 126.28 125.96 126.28 0.0M
2025-07-17 126.32 128.80 126.30 126.30 0.0M
2025-07-16 127.52 127.52 125.00 126.06 0.0M
2025-07-15 127.92 129.08 127.92 128.16 0.0M
2025-07-14 125.06 127.62 125.06 127.62 0.0M
2025-07-11 122.16 125.96 122.16 125.96 0.0M
2025-07-10 119.02 123.90 119.02 123.90 0.0M
2025-07-09 123.34 124.84 121.96 122.06 0.0M
2025-07-08 125.42 128.02 122.80 122.80 0.0M
2025-07-07 128.04 128.18 125.90 125.90 0.0M
2025-07-04 126.10 127.04 126.04 127.04 0.0M
2025-07-03 128.52 128.52 126.76 126.76 0.0M
2025-07-02 122.44 122.44 122.44 122.44 0.0M
2025-07-01 121.88 123.14 121.88 123.14 0.0M
2025-06-30 119.52 121.48 119.52 121.48 0.0M
2025-06-27 120.42 121.88 120.24 120.24 0.0M
2025-06-26 117.44 119.98 117.44 119.52 0.0M
2025-06-25 116.48 116.48 116.48 116.48 0.0M
2025-06-24 115.52 116.74 115.34 116.74 0.0M
2025-06-23 113.20 113.20 113.20 113.20 0.0M
2025-06-20 112.94 113.36 112.94 113.36 0.0M
2025-06-19 112.92 113.00 112.92 113.00 0.0M
2025-06-18 113.58 113.58 113.58 113.58 0.0M
2025-06-17 111.72 113.56 111.72 113.56 0.0M
2025-06-16 110.10 112.90 110.10 112.90 0.0M
2025-06-13 107.18 109.54 107.18 109.54 0.0M
2025-06-12 109.00 109.00 108.66 108.66 0.0M
2025-06-11 111.26 111.26 109.72 109.72 0.0M
2025-06-10 113.56 113.56 111.34 111.34 0.0M
2025-06-09 111.06 114.74 111.04 114.74 0.0M
2025-06-06 111.60 113.32 111.10 111.10 0.0M
2025-06-05 111.32 111.76 111.32 111.76 0.0M
2025-06-04 108.10 111.34 108.10 111.34 0.0M
2025-06-03 103.70 108.06 103.70 108.06 0.0M
2025-06-02 104.60 104.60 104.60 104.60 0.0M
2025-05-30 103.36 103.56 102.96 103.56 0.0M
2025-05-29 104.76 104.76 103.16 103.16 0.0M
2025-05-28 102.98 103.48 102.98 103.48 0.0M
2025-05-27 99.85 102.68 99.85 102.68 0.0M
2025-05-26 99.54 100.36 99.54 100.36 0.0M
2025-05-23 95.92 99.19 95.92 99.19 0.0M
2025-05-22 91.89 95.92 91.89 95.92 0.0M
2025-05-21 93.54 93.54 91.41 91.41 0.0M
2025-05-20 96.10 96.10 94.22 94.22 0.0M
2025-05-19 94.96 96.66 94.27 96.66 0.0M
2025-05-16 95.37 96.44 95.37 96.44 0.0M
2025-05-15 93.33 95.63 93.33 95.55 0.0M
2025-05-14 94.19 94.19 94.19 94.19 0.0M
2025-05-13 91.05 93.88 91.05 93.88 0.0M
2025-05-12 86.74 91.57 86.74 91.57 0.0M
2025-05-09 85.65 85.65 84.87 84.87 0.0M
2025-05-08 84.80 86.04 84.80 86.04 0.0M
2025-05-07 82.78 83.69 82.78 83.69 0.0M
2025-05-06 81.85 82.40 81.85 82.40 0.0M
2025-05-05 82.19 82.53 82.19 82.53 0.0M
2025-05-02 79.14 81.90 79.14 81.90 0.0M
2025-04-30 77.71 79.77 77.71 79.77 0.0M
2025-04-29 71.93 71.93 71.55 71.55 0.0M
2025-04-28 72.07 73.13 71.70 71.70 0.0M
2025-04-25 73.34 73.34 72.42 72.42 0.0M
2025-04-24 68.34 72.58 68.34 72.58 0.0M
2025-04-23 67.31 71.30 67.31 68.59 0.0M
2025-04-22 63.88 65.49 63.88 65.49 0.0M
2025-04-17 64.44 66.08 64.44 66.08 0.0M
2025-04-16 60.92 63.14 60.92 63.14 0.0M
2025-04-15 63.58 63.75 63.58 63.75 0.0M
2025-04-14 64.53 65.83 63.85 63.85 0.0M
2025-04-11 62.23 62.44 62.23 62.44 0.0M
2025-04-10 66.73 66.73 61.36 61.36 0.0M
2025-04-09 58.86 58.86 58.86 58.86 0.0M
2025-04-08 63.02 65.58 59.53 59.53 0.0M
2025-04-07 56.81 62.57 56.81 61.70 0.0M
2025-04-04 64.20 65.04 61.07 61.07 0.0M
2025-04-03 75.90 75.90 65.40 65.40 0.0M
2025-04-02 77.82 78.45 77.82 78.45 0.0M
2025-04-01 77.71 78.19 77.71 78.19 0.0M
2025-03-31 77.44 78.08 77.44 78.08 0.0M
2025-03-28 80.40 80.70 78.33 78.33 0.0M
2025-03-27 80.93 80.93 80.65 80.65 0.0M
2025-03-26 80.79 81.19 80.79 81.19 0.0M
2025-03-25 81.90 81.90 81.14 81.14 0.0M
2025-03-24 81.85 81.85 81.85 81.85 0.0M
2025-03-21 81.28 81.33 81.28 81.33 0.0M
2025-03-20 81.83 81.83 81.14 81.14 0.0M
2025-03-19 80.39 81.23 80.39 81.23 0.0M
2025-03-18 82.18 82.19 80.70 80.70 0.0M
2025-03-17 80.06 80.06 80.06 80.06 0.0M
2025-03-14 79.11 80.45 79.11 80.45 0.0M
2025-03-13 79.12 79.12 78.59 78.59 0.0M
2025-03-12 79.60 79.60 79.36 79.36 0.0M
2025-03-11 79.27 79.94 78.78 79.37 0.0M
2025-03-10 80.51 80.51 79.29 79.29 0.0M
2025-03-07 80.26 80.45 80.23 80.45 0.0M
2025-03-06 84.83 84.83 80.34 80.34 0.0M
2025-03-05 89.48 89.48 85.40 85.40 0.0M
2025-03-04 95.52 95.52 94.20 94.20 0.0M
2025-03-03 97.91 97.91 95.10 95.10 0.0M
2025-02-28 96.58 97.31 96.58 97.31 0.0M
2025-02-27 95.79 97.57 95.79 96.99 0.0M
2025-02-26 95.25 95.46 95.25 95.46 0.0M
2025-02-25 95.14 95.14 94.69 94.69 0.0M
2025-02-24 95.97 95.97 94.90 95.56 0.0M
2025-02-21 97.53 97.53 97.53 97.53 0.0M
2025-02-20 98.00 98.00 97.70 97.70 0.0M
2025-02-19 98.40 98.55 98.40 98.55 0.0M
2025-02-18 97.08 98.43 97.08 98.43 0.0M
2025-02-17 96.72 96.72 96.47 96.47 0.0M
2025-02-14 96.75 96.75 95.93 95.93 0.0M
2025-02-13 95.01 97.18 95.01 97.18 0.0M
2025-02-12 94.09 95.07 94.09 95.07 0.0M
2025-02-11 94.25 94.25 93.91 93.91 0.0M
2025-02-10 93.37 93.37 93.37 93.37 0.0M
2025-02-07 93.04 93.81 92.79 92.79 0.0M
2025-02-06 91.64 92.74 91.64 92.74 0.0M
2025-02-05 90.12 91.65 90.12 91.65 0.0M
2025-02-04 90.25 90.66 90.25 90.66 0.0M
2025-02-03 92.40 92.40 90.75 90.75 0.0M
2025-01-31 94.81 94.81 92.93 92.94 0.0M
2025-01-30 95.71 95.71 95.71 95.71 0.0M
2025-01-29 96.29 96.29 95.38 95.38 0.0M
2025-01-28 99.16 99.16 95.58 95.58 0.0M
2025-01-27 100.64 100.64 97.87 97.87 0.0M
2025-01-24 102.88 102.88 102.88 102.88 0.0M
2025-01-23 103.02 103.50 102.90 103.48 0.0M
2025-01-22 101.88 104.32 101.42 104.32 0.0M
2025-01-21 94.50 97.34 94.50 97.32 0.0M
2025-01-20 94.46 94.46 94.46 94.46 0.0M
2025-01-17 92.23 94.83 92.23 94.83 0.0M
2025-01-16 91.90 92.52 91.90 92.52 0.0M
2025-01-15 88.18 91.54 88.18 91.54 0.0M
2025-01-14 86.82 87.93 86.82 87.93 0.0M
2025-01-13 86.07 86.07 86.07 86.07 0.0M
2025-01-10 85.52 86.35 85.52 86.21 0.0M
2025-01-09 85.40 85.40 85.34 85.34 0.0M
2025-01-08 86.60 86.60 85.55 85.55 0.0M
2025-01-07 85.13 86.09 85.13 86.09 0.0M
2025-01-06 86.24 86.34 86.24 86.34 0.0M
2025-01-03 84.03 85.61 84.03 85.61 0.0M
2025-01-02 83.40 83.81 83.40 83.81 0.0M