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
2023-12-29 78.20 78.20 78.20 78.20 0.0M
2023-12-28 76.95 78.13 76.95 78.13 0.0M
2023-12-27 77.58 77.65 77.58 77.65 0.0M
2023-12-22 77.04 77.04 77.03 77.03 0.0M
2023-12-21 74.96 77.01 74.96 76.99 0.0M
2023-12-20 75.50 75.50 74.96 74.96 0.0M
2023-12-19 76.91 76.91 76.32 76.32 0.0M
2023-12-18 76.82 76.82 76.71 76.71 0.0M
2023-12-15 77.75 77.75 76.99 76.99 0.0M
2023-12-14 78.58 78.58 77.52 77.52 0.0M
2023-12-13 76.42 77.60 76.42 77.60 0.0M
2023-12-12 76.00 76.00 75.93 75.93 0.0M
2023-12-11 74.43 75.98 74.43 75.98 0.0M
2023-12-08 72.64 74.65 72.64 74.65 0.0M
2023-12-07 71.99 72.50 71.99 72.50 0.0M
2023-12-06 71.36 72.25 71.36 72.25 0.0M
2023-12-05 71.94 71.94 70.98 71.00 0.0M
2023-12-04 72.42 72.42 72.42 72.42 0.0M
2023-12-01 72.24 73.14 72.24 73.14 0.0M
2023-11-30 71.51 72.14 71.51 72.14 0.0M
2023-11-29 70.25 71.08 70.25 71.08 0.0M
2023-11-28 70.40 70.40 69.92 69.92 0.0M
2023-11-27 69.10 69.15 69.10 69.15 0.0M
2023-11-24 69.86 69.86 69.20 69.20 0.0M
2023-11-23 69.96 69.96 69.77 69.77 0.0M
2023-11-22 69.29 69.99 69.29 69.99 0.0M
2023-11-21 69.92 69.92 69.50 69.50 0.0M
2023-11-20 69.18 70.16 69.18 70.16 0.0M
2023-11-17 69.48 69.48 69.30 69.30 0.0M
2023-11-16 68.36 68.36 68.36 68.36 0.0M
2023-11-15 68.58 68.58 68.43 68.43 0.0M
2023-11-14 67.54 68.34 67.54 68.34 0.0M
2023-11-13 67.19 67.26 67.19 67.26 0.0M
2023-11-10 67.16 67.16 67.16 67.16 0.0M
2023-11-09 66.80 67.25 66.80 67.12 0.0M
2023-11-08 66.00 66.66 66.00 66.66 0.0M
2023-11-07 66.65 66.65 66.06 66.06 0.0M
2023-11-06 67.10 67.10 65.71 65.71 0.0M
2023-11-03 67.06 67.06 67.06 67.06 0.0M
2023-11-02 67.02 67.02 67.02 67.02 0.0M
2023-11-01 64.36 67.09 64.36 67.09 0.0M
2023-10-31 63.96 64.23 63.96 64.23 0.0M
2023-10-30 64.80 64.80 64.13 64.13 0.0M
2023-10-27 62.63 62.63 62.63 62.63 0.0M
2023-10-26 62.56 62.56 62.56 62.56 0.0M
2023-10-25 63.65 63.65 63.52 63.52 0.0M
2023-10-24 61.22 64.07 61.22 64.07 0.0M
2023-10-23 62.71 62.71 62.71 62.71 0.0M
2023-10-20 63.14 63.14 62.93 62.93 0.0M
2023-10-19 64.51 64.51 64.51 64.51 0.0M
2023-10-18 64.66 64.67 64.66 64.67 0.0M
2023-10-17 65.06 65.06 64.76 64.76 0.0M
2023-10-16 64.81 64.81 64.81 64.81 0.0M
2023-10-13 65.64 65.64 64.75 64.75 0.0M
2023-10-12 65.40 65.47 65.40 65.47 0.0M
2023-10-11 62.59 65.05 62.59 65.05 0.0M
2023-10-10 62.83 62.83 62.53 62.53 0.0M
2023-10-09 61.93 62.38 61.93 62.38 0.0M
2023-10-06 62.52 62.52 62.14 62.14 0.0M
2023-10-05 62.36 62.86 62.36 62.86 0.0M
2023-10-04 61.95 62.48 61.95 62.48 0.0M
2023-10-03 62.89 62.89 62.51 62.51 0.0M
2023-10-02 61.90 62.78 61.90 62.78 0.0M
2023-09-29 62.04 62.04 61.93 61.93 0.0M
2023-09-28 60.59 61.71 60.59 61.71 0.0M
2023-09-27 59.94 60.65 59.94 60.65 0.0M
2023-09-26 60.22 60.22 59.81 59.81 0.0M
2023-09-25 61.22 61.22 61.22 61.22 0.0M
2023-09-22 61.39 61.47 61.39 61.47 0.0M
2023-09-21 61.21 61.42 61.21 61.42 0.0M
2023-09-20 60.47 61.30 60.47 61.30 0.0M
2023-09-19 59.90 59.90 59.90 59.90 0.0M
2023-09-18 59.60 59.60 59.60 59.60 0.0M
2023-09-15 60.05 60.05 59.62 59.62 0.0M
2023-09-14 58.98 59.80 58.98 59.80 0.0M
2023-09-13 58.13 58.66 58.13 58.66 0.0M
2023-09-12 59.57 59.57 59.57 59.57 0.0M
2023-09-11 60.97 60.97 60.97 60.97 0.0M
2023-09-08 59.70 59.70 59.70 59.70 0.0M
2023-09-07 64.73 64.73 59.10 59.10 0.0M
2023-09-06 65.52 66.14 65.52 66.14 0.0M
2023-09-05 68.03 68.03 65.87 65.87 0.0M
2023-09-04 68.11 68.11 68.11 68.11 0.0M
2023-09-01 65.14 67.71 65.14 67.71 0.0M
2023-08-31 62.26 64.96 62.26 64.96 0.0M
2023-08-30 60.82 61.99 60.82 61.99 0.0M
2023-08-29 61.00 61.00 60.86 60.86 0.0M
2023-08-28 59.44 60.62 59.44 60.62 0.0M
2023-08-25 59.88 59.88 58.81 59.56 0.0M
2023-08-24 61.43 61.43 60.09 60.09 0.0M
2023-08-23 60.79 60.79 60.62 60.62 0.0M
2023-08-22 59.88 60.38 59.88 60.38 0.0M
2023-08-21 58.93 59.65 58.93 59.65 0.0M
2023-08-18 59.37 59.37 59.37 59.37 0.0M
2023-08-17 58.81 59.58 58.81 59.58 0.0M
2023-08-16 59.78 59.78 58.98 58.98 0.0M
2023-08-15 61.84 61.84 60.20 60.20 0.0M
2023-08-14 60.79 61.83 60.79 61.83 0.0M
2023-08-11 60.97 60.97 60.97 60.97 0.0M
2023-08-10 60.81 60.99 60.81 60.99 0.0M
2023-08-09 61.03 61.03 60.60 60.60 0.0M
2023-08-08 61.84 61.84 60.85 60.85 0.0M
2023-08-07 60.96 62.24 60.96 62.24 0.0M
2023-08-04 62.57 62.57 60.18 60.18 0.0M
2023-08-03 59.00 62.34 59.00 62.34 0.0M
2023-08-02 58.68 59.14 58.68 59.14 0.0M
2023-08-01 57.47 59.06 57.47 59.06 0.0M
2023-07-31 57.29 58.61 57.29 57.49 0.0M
2023-07-28 56.67 57.04 56.67 57.04 0.0M
2023-07-27 51.29 56.34 51.29 56.34 0.0M
2023-07-26 52.47 52.84 51.73 51.73 0.0M
2023-07-25 53.36 53.36 52.59 52.59 0.0M
2023-07-24 53.51 53.51 53.18 53.18 0.0M
2023-07-21 53.11 53.31 53.11 53.31 0.0M
2023-07-20 52.74 52.94 52.74 52.91 0.0M
2023-07-19 54.52 54.52 53.12 53.12 0.0M
2023-07-18 53.95 54.46 53.95 54.46 0.0M
2023-07-17 54.59 54.59 54.59 54.59 0.0M
2023-07-14 55.10 55.10 55.10 55.10 0.0M
2023-07-13 55.30 55.30 55.09 55.09 0.0M
2023-07-12 55.27 55.27 54.86 54.86 0.0M
2023-07-11 54.70 55.15 54.70 55.15 0.0M
2023-07-10 54.51 54.59 54.51 54.59 0.0M
2023-07-07 55.51 55.51 54.67 54.67 0.0M
2023-07-06 55.43 55.47 55.43 55.47 0.0M
2023-07-05 56.62 56.62 55.84 55.84 0.0M
2023-07-04 56.68 56.83 56.68 56.83 0.0M
2023-07-03 56.70 56.70 56.50 56.50 0.0M
2023-06-30 56.91 56.91 56.35 56.46 0.0M
2023-06-29 56.33 56.83 56.33 56.83 0.0M
2023-06-28 56.32 56.32 56.07 56.07 0.0M
2023-06-27 55.30 56.22 55.30 56.22 0.0M
2023-06-26 54.96 55.21 54.96 55.21 0.0M
2023-06-23 55.85 55.85 55.09 55.09 0.0M
2023-06-22 55.63 56.10 55.63 55.69 0.0M
2023-06-21 57.01 57.01 55.97 55.97 0.0M
2023-06-20 57.61 57.61 57.22 57.22 0.0M
2023-06-19 58.66 58.66 58.66 58.66 0.0M
2023-06-16 60.05 60.05 58.86 58.86 0.0M
2023-06-15 60.04 60.24 60.04 60.24 0.0M
2023-06-14 59.72 59.79 59.72 59.79 0.0M
2023-06-13 58.79 60.01 58.79 59.65 0.0M
2023-06-12 56.60 58.47 56.60 58.47 0.0M
2023-06-09 55.30 56.37 55.30 56.37 0.0M
2023-06-08 54.91 54.92 54.91 54.92 0.0M
2023-06-07 54.59 55.38 54.59 55.38 0.0M
2023-06-06 56.60 56.60 56.60 56.60 0.0M
2023-06-05 57.88 57.88 56.99 56.99 0.0M
2023-06-02 56.80 57.88 56.80 57.88 0.0M
2023-06-01 56.06 56.62 56.06 56.62 0.0M
2023-05-31 56.73 56.73 55.23 55.23 0.0M
2023-05-30 58.19 58.24 56.53 56.53 0.0M
2023-05-29 57.96 57.96 57.96 57.96 0.0M
2023-05-26 55.65 57.94 55.65 57.94 0.0M
2023-05-25 57.66 57.66 56.03 56.03 0.0M
2023-05-24 57.38 57.38 56.77 56.77 0.0M
2023-05-23 57.89 57.96 57.89 57.96 0.0M
2023-05-22 57.28 57.28 57.28 57.28 0.0M
2023-05-19 58.35 58.35 57.00 57.17 0.0M
2023-05-18 56.10 56.10 56.10 56.10 0.0M
2023-05-17 55.67 56.19 55.67 56.19 0.0M
2023-05-16 55.73 55.73 55.73 55.73 0.0M
2023-05-15 52.72 55.77 52.72 55.77 0.0M
2023-05-12 51.86 52.66 51.86 52.66 0.0M
2023-05-11 52.17 52.17 51.80 51.80 0.0M
2023-05-10 51.75 52.08 51.75 52.08 0.0M
2023-05-09 50.77 52.07 50.77 52.07 0.0M
2023-05-08 50.33 50.86 50.33 50.86 0.0M
2023-05-05 49.80 50.56 49.80 50.56 0.0M
2023-05-04 50.40 50.40 49.70 49.70 0.0M
2023-05-03 51.25 51.25 51.25 51.25 0.0M
2023-05-02 52.80 52.80 51.46 51.46 0.0M
2023-04-28 51.09 53.07 51.09 53.07 0.0M
2023-04-27 51.04 51.04 50.98 50.98 0.0M
2023-04-26 51.23 51.23 50.64 50.64 0.0M
2023-04-25 51.05 51.05 50.84 50.84 0.0M
2023-04-24 50.84 51.28 50.84 51.28 0.0M
2023-04-21 51.15 51.15 51.15 51.15 0.0M
2023-04-20 56.64 56.64 52.31 52.31 0.0M
2023-04-19 57.97 57.97 57.16 57.16 0.0M
2023-04-18 58.27 59.90 58.22 58.22 0.0M
2023-04-17 57.86 57.86 57.86 57.86 0.0M
2023-04-14 58.67 60.00 57.86 57.86 0.0M
2023-04-13 60.16 60.16 59.09 59.09 0.0M
2023-04-12 60.67 60.67 60.06 60.06 0.0M
2023-04-11 61.27 61.27 61.13 61.13 0.0M
2023-04-06 58.93 58.93 58.57 58.57 0.0M
2023-04-05 59.28 59.28 59.14 59.14 0.0M
2023-04-04 59.90 59.90 59.11 59.11 0.0M
2023-04-03 60.30 60.30 60.03 60.03 0.0M
2023-03-31 59.22 60.50 59.22 60.50 0.0M
2023-03-30 58.52 58.52 58.52 58.52 0.0M
2023-03-29 55.89 58.42 55.89 58.42 0.0M
2023-03-28 56.89 56.89 55.31 55.31 0.0M
2023-03-27 56.84 57.09 56.84 57.09 0.0M
2023-03-24 56.55 56.70 56.55 56.70 0.0M
2023-03-23 55.62 56.56 55.62 56.56 0.0M
2023-03-22 57.02 57.02 55.43 55.43 0.0M
2023-03-21 56.90 57.36 56.90 57.36 0.0M
2023-03-20 56.61 57.68 56.61 57.55 0.0M
2023-03-17 57.20 57.20 56.94 56.94 0.0M
2023-03-16 56.13 57.35 56.13 57.35 0.0M
2023-03-15 56.27 56.29 56.27 56.29 0.0M
2023-03-14 56.22 56.53 56.22 56.53 0.0M
2023-03-13 59.13 59.13 56.16 56.16 0.0M
2023-03-10 59.22 59.22 57.32 57.32 0.0M
2023-03-09 59.67 59.72 59.67 59.72 0.0M
2023-03-08 58.49 60.04 58.49 60.04 0.0M
2023-03-07 58.93 59.88 58.54 58.54 0.0M
2023-03-06 60.31 61.03 58.92 58.92 0.0M
2023-03-03 60.60 60.60 60.44 60.44 0.0M
2023-03-02 59.31 60.89 59.31 60.89 0.0M
2023-03-01 60.51 60.51 60.00 60.02 0.0M
2023-02-28 60.02 61.29 60.02 61.29 0.0M
2023-02-27 62.48 62.48 62.48 62.48 0.0M
2023-02-24 62.67 62.67 62.23 62.23 0.0M
2023-02-23 62.52 62.80 62.52 62.80 0.0M
2023-02-22 63.00 63.00 61.92 61.92 0.0M
2023-02-21 64.93 65.63 63.02 63.02 0.0M
2023-02-20 65.29 65.29 65.29 65.29 0.0M
2023-02-17 66.00 66.00 65.18 65.18 0.0M
2023-02-16 67.55 67.55 66.24 66.24 0.0M
2023-02-15 66.82 66.82 66.80 66.80 0.0M
2023-02-14 65.92 67.02 65.92 67.02 0.0M
2023-02-13 66.97 66.97 66.97 66.97 0.0M
2023-02-10 65.27 66.35 65.27 66.35 0.0M
2023-02-09 66.12 66.12 64.28 64.28 0.0M
2023-02-08 65.74 65.99 65.74 65.99 0.0M
2023-02-07 64.59 66.07 64.59 66.07 0.0M
2023-02-06 64.97 64.97 64.83 64.83 0.0M
2023-02-03 64.70 65.20 64.70 65.20 0.0M
2023-02-02 64.24 65.80 64.24 65.80 0.0M
2023-02-01 61.47 64.22 61.47 64.22 0.0M
2023-01-31 61.23 61.61 61.23 61.61 0.0M
2023-01-30 62.39 62.39 61.37 61.37 0.0M
2023-01-27 62.19 63.36 62.19 63.36 0.0M
2023-01-26 59.40 62.94 59.40 62.94 0.0M
2023-01-25 56.21 56.57 56.21 56.57 0.0M
2023-01-24 58.35 58.35 56.70 56.70 0.0M
2023-01-23 55.40 55.40 55.40 55.40 0.0M
2023-01-20 53.61 54.36 53.61 54.36 0.0M
2023-01-19 53.95 53.95 53.68 53.68 0.0M
2023-01-18 53.00 54.13 53.00 54.13 0.0M
2023-01-17 52.36 52.51 52.36 52.51 0.0M
2023-01-16 52.46 52.46 52.46 52.46 0.0M
2023-01-13 52.87 52.87 52.65 52.65 0.0M
2023-01-12 52.79 52.91 52.79 52.91 0.0M
2023-01-11 52.21 52.21 52.21 52.21 0.0M
2023-01-10 51.28 52.16 51.28 52.16 0.0M
2023-01-09 52.79 52.79 51.40 51.40 0.0M
2023-01-06 50.48 52.37 50.48 52.37 0.0M
2023-01-05 49.10 50.64 49.10 50.64 0.0M
2023-01-04 48.94 48.94 48.94 48.94 0.0M
2023-01-03 50.14 50.14 48.86 48.86 0.0M
2023-01-02 49.04 49.04 49.04 49.04 0.0M