Seagate

STX
🏛️ germany →
212.80
Last Update: 2025-10-01
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
2022-12-30 49.18 49.18 48.91 48.91 0.0M
2022-12-29 47.96 49.47 47.96 49.47 0.0M
2022-12-28 48.82 48.82 48.01 48.01 0.0M
2022-12-27 47.23 47.23 47.23 47.23 0.0M
2022-12-23 47.04 47.24 47.04 47.24 0.0M
2022-12-22 47.05 47.07 47.05 47.07 0.0M
2022-12-21 48.04 48.04 47.21 47.21 0.0M
2022-12-20 46.55 47.93 46.55 47.93 0.0M
2022-12-19 49.25 49.25 47.56 47.56 0.0M
2022-12-16 48.71 48.99 48.71 48.99 0.0M
2022-12-15 50.78 50.78 49.10 49.10 0.0M
2022-12-14 52.59 52.59 51.21 51.21 0.0M
2022-12-13 52.48 52.78 52.48 52.78 0.0M
2022-12-12 51.15 51.15 50.91 50.91 0.0M
2022-12-09 51.49 51.49 51.49 51.49 0.0M
2022-12-08 49.78 51.31 49.78 51.31 0.0M
2022-12-07 49.69 50.58 49.69 50.58 0.0M
2022-12-06 49.63 49.63 49.05 49.31 0.0M
2022-12-05 49.85 50.69 49.85 50.69 0.0M
2022-12-02 50.30 50.30 50.30 50.30 0.0M
2022-12-01 50.59 50.59 50.59 50.59 0.0M
2022-11-30 49.52 49.52 48.52 48.52 0.0M
2022-11-29 50.58 50.58 50.58 50.58 0.0M
2022-11-28 51.92 51.92 51.92 51.92 0.0M
2022-11-25 52.50 52.50 52.49 52.49 0.0M
2022-11-24 52.42 53.29 52.42 52.49 0.0M
2022-11-23 52.10 52.10 52.10 52.10 0.0M
2022-11-22 52.38 52.38 52.38 52.38 0.0M
2022-11-21 52.77 52.77 52.77 52.77 0.0M
2022-11-18 52.12 52.45 52.12 52.45 0.0M
2022-11-17 51.91 51.91 51.91 51.91 0.0M
2022-11-16 53.49 53.49 53.34 53.34 0.0M
2022-11-15 54.37 55.27 54.37 55.27 0.0M
2022-11-14 54.72 54.72 54.72 54.72 0.0M
2022-11-11 52.74 52.74 52.74 52.74 0.0M
2022-11-10 50.51 51.71 50.51 51.71 0.0M
2022-11-09 52.43 52.43 52.43 52.43 0.0M
2022-11-08 52.53 52.53 52.53 52.53 0.0M
2022-11-07 51.22 51.22 51.22 51.22 0.0M
2022-11-04 49.39 49.39 49.39 49.39 0.0M
2022-11-03 50.55 50.55 49.75 49.75 0.0M
2022-11-02 51.68 51.68 51.61 51.61 0.0M
2022-11-01 50.01 51.07 50.01 51.07 0.0M
2022-10-31 51.32 51.32 50.48 50.48 0.0M
2022-10-28 50.98 52.67 50.98 52.67 0.0M
2022-10-27 52.72 52.99 52.72 52.90 0.0M
2022-10-26 56.26 56.26 52.50 52.50 0.0M
2022-10-25 56.95 56.95 56.95 56.95 0.0M
2022-10-24 56.27 57.50 56.27 56.38 0.0M
2022-10-21 53.68 53.68 53.68 53.68 0.0M
2022-10-20 53.38 55.34 53.38 55.34 0.0M
2022-10-19 54.49 54.49 54.49 54.49 0.0M
2022-10-18 54.58 54.58 54.58 54.58 0.0M
2022-10-17 53.25 53.99 53.25 53.99 0.0M
2022-10-14 54.29 54.29 53.45 53.45 0.0M
2022-10-13 53.11 53.11 53.11 53.11 0.0M
2022-10-12 53.55 53.55 53.55 53.55 0.0M
2022-10-11 53.12 53.82 53.12 53.82 0.0M
2022-10-10 54.81 54.81 54.81 54.81 0.0M
2022-10-07 56.07 56.29 56.07 56.29 0.0M
2022-10-06 57.71 57.71 57.71 57.71 0.0M
2022-10-05 56.56 56.56 56.56 56.56 0.0M
2022-10-04 56.18 56.18 56.18 56.18 0.0M
2022-10-03 53.91 53.91 53.91 53.91 0.0M
2022-09-30 55.65 55.65 55.65 55.65 0.0M
2022-09-29 57.96 58.44 57.96 58.44 0.0M
2022-09-28 58.19 58.19 58.19 58.19 0.0M
2022-09-27 57.74 57.74 57.74 57.74 0.0M
2022-09-26 59.41 59.41 59.41 59.41 0.0M
2022-09-23 59.38 59.38 59.38 59.38 0.0M
2022-09-22 59.88 59.88 59.88 59.88 0.0M
2022-09-21 60.04 60.04 60.04 60.04 0.0M
2022-09-20 60.84 60.84 60.84 60.84 0.0M
2022-09-19 62.17 62.17 62.17 62.17 0.0M
2022-09-16 61.72 61.72 61.72 61.72 0.0M
2022-09-15 63.24 63.24 62.30 62.30 0.0M
2022-09-14 65.11 65.11 65.11 65.11 0.0M
2022-09-13 67.64 67.64 67.64 67.64 0.0M
2022-09-12 67.59 67.59 67.59 67.59 0.0M
2022-09-09 65.77 65.77 65.77 65.77 0.0M
2022-09-08 65.51 65.51 65.51 65.51 0.0M
2022-09-07 65.47 65.47 65.47 65.47 0.0M
2022-09-06 66.09 66.09 66.09 66.09 0.0M
2022-09-05 65.57 65.57 65.57 65.57 0.0M
2022-09-02 65.74 66.88 65.74 66.88 0.0M
2022-09-01 65.94 65.94 65.94 65.94 0.0M
2022-08-31 69.43 69.43 69.43 69.43 0.0M
2022-08-30 72.77 72.77 69.61 69.61 0.0M
2022-08-29 73.59 73.59 73.59 73.59 0.0M
2022-08-26 79.00 79.00 77.50 77.50 0.0M
2022-08-25 76.33 77.98 76.33 77.98 0.0M
2022-08-24 75.56 75.56 75.56 75.56 0.0M
2022-08-23 77.41 77.41 76.85 76.85 0.0M
2022-08-22 78.82 78.82 78.82 78.82 0.0M
2022-08-19 80.10 80.10 80.10 80.10 0.0M
2022-08-18 77.31 77.31 77.31 77.31 0.0M
2022-08-17 80.04 80.04 80.04 80.04 0.0M
2022-08-16 80.27 80.27 80.27 80.27 0.0M
2022-08-15 80.74 80.74 80.74 80.74 0.0M
2022-08-12 79.96 80.66 79.96 80.66 0.0M
2022-08-11 78.65 78.74 78.65 78.74 0.0M
2022-08-10 75.28 75.28 75.28 75.28 0.0M
2022-08-09 79.07 79.07 79.07 79.07 0.0M
2022-08-08 79.22 79.22 79.22 79.22 0.0M
2022-08-05 76.66 76.66 76.66 76.66 0.0M
2022-08-04 78.32 78.32 78.32 78.32 0.0M
2022-08-03 77.24 77.24 77.24 77.24 0.0M
2022-08-02 76.73 76.73 76.73 76.73 0.0M
2022-08-01 77.75 77.75 77.75 77.75 0.0M
2022-07-29 78.67 78.67 78.67 78.67 0.0M
2022-07-28 76.36 76.36 76.36 76.36 0.0M
2022-07-27 75.61 75.61 75.61 75.61 0.0M
2022-07-26 73.96 76.46 73.96 76.46 0.0M
2022-07-25 75.86 75.86 75.86 75.86 0.0M
2022-07-22 73.78 73.78 72.10 72.10 0.0M
2022-07-21 79.89 79.89 79.89 79.89 0.0M
2022-07-20 78.62 78.62 78.62 78.62 0.0M
2022-07-19 76.06 76.06 75.74 75.74 0.0M
2022-07-18 77.09 77.09 77.09 77.09 0.0M
2022-07-15 75.07 75.09 75.07 75.09 0.0M
2022-07-14 73.70 74.92 73.70 74.92 0.0M
2022-07-13 74.43 74.43 74.43 74.43 0.0M
2022-07-12 73.36 73.36 73.36 73.36 0.0M
2022-07-11 73.09 73.62 73.09 73.62 0.0M
2022-07-08 72.90 73.82 72.90 73.82 0.0M
2022-07-07 70.00 73.43 70.00 73.43 0.0M
2022-07-06 69.22 69.22 69.22 69.22 0.0M
2022-07-05 66.43 66.43 66.43 66.43 0.0M
2022-07-04 65.54 65.54 65.54 65.54 0.0M
2022-07-01 67.16 67.16 67.16 67.16 0.0M
2022-06-30 67.11 67.11 67.11 67.11 0.0M
2022-06-29 68.81 68.81 68.81 68.81 0.0M
2022-06-28 70.32 70.32 70.32 70.32 0.0M
2022-06-27 70.27 70.27 70.27 70.27 0.0M
2022-06-24 67.39 67.39 67.39 67.39 0.0M
2022-06-23 66.66 66.66 66.66 66.66 0.0M
2022-06-22 67.74 67.74 67.45 67.45 0.0M
2022-06-21 69.92 69.92 69.92 69.92 0.0M
2022-06-20 69.16 69.16 69.16 69.16 0.0M
2022-06-17 67.44 67.71 67.44 67.71 0.0M
2022-06-16 71.99 71.99 71.99 71.99 0.0M
2022-06-15 72.15 72.15 72.15 72.15 0.0M
2022-06-14 74.16 74.16 74.16 74.16 0.0M
2022-06-13 74.78 74.78 74.51 74.51 0.0M
2022-06-10 77.53 77.53 77.53 77.53 0.0M
2022-06-09 77.69 77.69 77.69 77.69 0.0M
2022-06-08 78.11 78.11 78.11 78.11 0.0M
2022-06-07 75.80 75.80 75.80 75.80 0.0M
2022-06-06 77.33 77.33 77.33 77.33 0.0M
2022-06-03 77.91 77.91 77.91 77.91 0.0M
2022-06-02 78.22 78.22 78.22 78.22 0.0M
2022-06-01 78.67 78.67 78.67 78.67 0.0M
2022-05-31 81.66 81.66 76.96 76.96 0.0M
2022-05-30 82.33 82.33 81.66 81.66 0.0M
2022-05-27 78.86 78.86 78.86 78.86 0.0M
2022-05-26 76.07 76.07 76.07 76.07 0.0M
2022-05-25 74.61 74.61 74.61 74.61 0.0M
2022-05-24 74.58 74.58 74.58 74.58 0.0M
2022-05-23 76.13 76.91 76.13 76.91 0.0M
2022-05-20 78.42 78.42 78.42 78.42 0.0M
2022-05-19 79.55 79.55 79.55 79.55 0.0M
2022-05-18 81.99 81.99 80.99 80.99 0.0M
2022-05-17 79.52 79.52 79.52 79.52 0.0M
2022-05-16 76.30 76.30 76.30 76.30 0.0M
2022-05-13 75.77 75.77 75.77 75.77 0.0M
2022-05-12 72.83 72.83 72.83 72.83 0.0M
2022-05-11 76.70 76.70 76.70 76.70 0.0M
2022-05-10 76.78 76.78 76.78 76.78 0.0M
2022-05-09 77.32 77.32 77.32 77.32 0.0M
2022-05-06 77.92 77.92 77.92 77.92 0.0M
2022-05-05 80.75 80.75 80.75 80.75 0.0M
2022-05-04 79.58 79.91 79.58 79.91 0.0M
2022-05-03 78.02 78.02 78.02 78.02 0.0M
2022-05-02 77.97 77.97 76.64 76.64 0.0M
2022-04-29 76.84 76.84 76.84 76.84 0.0M
2022-04-28 78.75 78.75 78.75 78.75 0.0M
2022-04-27 74.78 74.78 74.78 74.78 0.0M
2022-04-26 76.37 76.47 75.23 75.23 0.0M
2022-04-25 75.79 76.40 75.79 76.40 0.0M
2022-04-22 77.41 77.41 77.41 77.41 0.0M
2022-04-21 78.63 78.63 78.63 78.63 0.0M
2022-04-20 76.95 76.95 76.95 76.95 0.0M
2022-04-19 75.73 75.73 75.73 75.73 0.0M
2022-04-14 76.78 76.78 75.00 75.00 0.0M
2022-04-13 76.98 76.98 76.92 76.92 0.0M
2022-04-12 77.00 77.00 77.00 77.00 0.0M
2022-04-11 77.92 77.92 77.92 77.92 0.0M
2022-04-08 79.66 79.66 78.81 78.81 0.0M
2022-04-07 78.65 78.65 78.65 78.65 0.0M
2022-04-06 80.55 80.55 79.83 79.83 0.0M
2022-04-05 82.53 83.50 82.53 83.50 0.0M
2022-04-04 80.51 80.61 80.51 80.61 0.0M
2022-04-01 81.29 81.29 80.90 80.90 0.0M
2022-03-31 81.50 81.50 81.50 81.50 0.0M
2022-03-30 83.50 84.00 82.00 82.00 0.0M
2022-03-29 84.00 84.00 84.00 84.00 0.0M
2022-03-28 82.00 83.00 82.00 83.00 0.0M
2022-03-25 85.00 85.00 85.00 85.00 0.0M
2022-03-24 83.50 84.50 83.50 84.00 0.0M
2022-03-23 85.00 85.00 83.00 83.00 0.0M
2022-03-22 83.50 83.50 83.50 83.50 0.0M
2022-03-21 84.00 84.00 84.00 84.00 0.0M
2022-03-18 82.50 82.50 82.50 82.50 0.0M
2022-03-17 83.50 83.50 83.50 83.50 0.0M
2022-03-16 81.50 81.50 81.50 81.50 0.0M
2022-03-15 77.50 78.00 77.00 77.00 0.0M
2022-03-14 80.00 80.00 80.00 80.00 0.0M
2022-03-11 80.50 80.50 80.00 80.50 0.0M
2022-03-10 81.00 81.00 81.00 81.00 0.0M
2022-03-09 83.50 83.50 79.00 79.00 0.0M
2022-03-08 90.50 90.50 84.50 84.50 0.0M
2022-03-07 93.00 93.00 93.00 93.00 0.0M
2022-03-04 94.00 94.00 94.00 94.00 0.0M
2022-03-03 95.00 95.00 95.00 95.00 0.0M
2022-03-02 90.00 90.00 90.00 90.00 0.0M
2022-03-01 91.50 91.50 91.50 91.50 0.0M
2022-02-28 92.00 92.00 92.00 92.00 0.0M
2022-02-25 90.50 92.00 90.50 92.00 0.0M
2022-02-24 91.00 91.00 90.50 90.50 0.0M
2022-02-23 95.50 95.50 95.50 95.50 0.0M
2022-02-22 93.00 94.50 93.00 94.50 0.0M
2022-02-21 96.00 96.00 96.00 96.00 0.0M
2022-02-18 98.00 98.00 96.00 96.00 0.0M
2022-02-17 98.00 98.00 97.50 97.50 0.0M
2022-02-16 96.00 96.50 96.00 96.50 0.0M
2022-02-15 94.00 94.00 94.00 94.00 0.0M
2022-02-14 95.00 95.00 95.00 95.00 0.0M
2022-02-11 95.50 97.00 95.50 97.00 0.0M
2022-02-10 98.00 99.50 98.00 99.50 0.0M
2022-02-09 97.00 97.00 97.00 97.00 0.0M
2022-02-08 96.00 96.50 96.00 96.50 0.0M
2022-02-07 95.50 95.50 95.50 95.50 0.0M
2022-02-04 95.50 95.50 93.50 93.50 0.0M
2022-02-03 95.50 95.50 95.50 95.50 0.0M
2022-02-02 97.00 98.00 97.00 97.00 0.0M
2022-02-01 94.50 94.50 94.50 94.50 0.0M
2022-01-31 96.00 97.00 96.00 97.00 0.0M
2022-01-28 92.00 92.00 92.00 92.00 0.0M
2022-01-27 89.50 89.50 89.50 89.50 0.0M
2022-01-26 84.50 84.50 84.50 84.50 0.0M
2022-01-25 85.00 85.00 83.00 83.00 0.0M
2022-01-24 85.00 85.00 81.50 82.00 0.0M
2022-01-21 87.00 87.50 85.50 85.50 0.0M
2022-01-20 90.50 91.00 89.00 89.00 0.0M
2022-01-19 93.00 93.00 89.50 89.50 0.0M
2022-01-18 93.00 94.00 93.00 94.00 0.0M
2022-01-17 95.00 96.00 95.00 96.00 0.0M
2022-01-14 96.00 96.00 95.00 95.50 0.0M
2022-01-13 98.50 99.50 98.50 98.50 0.0M
2022-01-12 98.50 98.50 98.50 98.50 0.0M
2022-01-11 99.50 101.00 97.00 97.00 0.0M
2022-01-10 98.00 98.00 96.50 96.50 0.0M
2022-01-07 99.00 99.00 99.00 99.00 0.0M
2022-01-06 101.00 101.00 101.00 101.00 0.0M
2022-01-05 102.00 103.00 102.00 103.00 0.0M
2022-01-04 100.00 102.00 100.00 102.00 0.0M
2022-01-03 101.00 101.00 100.00 100.00 0.0M