Soitec

SOIT
🏛️ germany →
38.67
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
2021-12-30 213.80 215.00 213.80 215.00 0.0M
2021-12-29 213.60 214.60 213.60 214.60 0.0M
2021-12-28 214.00 214.00 214.00 214.00 0.0M
2021-12-27 212.80 212.80 211.00 212.20 0.0M
2021-12-23 211.40 211.40 211.40 211.40 0.0M
2021-12-22 208.40 208.40 208.40 208.40 0.0M
2021-12-21 206.40 206.40 206.40 206.40 0.0M
2021-12-20 202.40 205.80 202.00 205.80 0.0M
2021-12-17 211.60 211.60 211.60 211.60 0.0M
2021-12-16 216.80 217.00 216.80 217.00 0.0M
2021-12-15 208.60 208.60 208.60 208.60 0.0M
2021-12-14 213.00 213.00 209.00 209.00 0.0M
2021-12-13 215.60 215.60 212.80 212.80 0.0M
2021-12-10 218.00 218.00 216.00 216.00 0.0M
2021-12-09 220.40 220.40 217.80 217.80 0.0M
2021-12-08 226.00 226.00 226.00 226.00 0.0M
2021-12-07 221.60 226.20 221.60 226.20 0.0M
2021-12-06 222.00 222.00 221.40 221.40 0.0M
2021-12-03 228.60 228.60 220.00 220.00 0.0M
2021-12-02 243.00 243.00 224.00 230.20 0.0M
2021-12-01 234.20 237.00 234.20 237.00 0.0M
2021-11-30 226.60 234.80 226.60 234.80 0.0M
2021-11-29 228.20 228.20 228.20 228.20 0.0M
2021-11-26 223.40 223.40 223.40 223.40 0.0M
2021-11-25 226.80 226.80 226.80 226.80 0.0M
2021-11-24 225.20 225.20 222.40 222.40 0.0M
2021-11-23 230.80 230.80 230.80 230.80 0.0M
2021-11-22 238.40 238.40 236.00 236.00 0.0M
2021-11-19 239.20 240.40 239.20 240.40 0.0M
2021-11-18 238.00 239.00 238.00 239.00 0.0M
2021-11-17 236.60 236.60 236.60 236.60 0.0M
2021-11-16 234.80 236.60 234.80 236.20 0.0M
2021-11-15 234.00 234.00 234.00 234.00 0.0M
2021-11-12 231.60 231.60 231.60 231.60 0.0M
2021-11-11 226.00 226.00 226.00 226.00 0.0M
2021-11-10 236.40 236.40 226.00 226.00 0.0M
2021-11-09 234.60 234.60 234.60 234.60 0.0M
2021-11-08 232.40 235.00 232.40 235.00 0.0M
2021-11-05 234.60 234.60 232.80 232.80 0.0M
2021-11-04 230.20 231.20 230.20 231.20 0.0M
2021-11-03 230.60 230.60 229.00 229.00 0.0M
2021-11-02 230.00 230.00 230.00 230.00 0.0M
2021-11-01 230.40 230.40 230.40 230.40 0.0M
2021-10-29 228.20 228.20 228.20 228.20 0.0M
2021-10-28 221.60 230.00 221.60 230.00 0.0M
2021-10-27 213.40 222.20 213.40 222.20 0.0M
2021-10-26 211.40 212.60 211.40 212.60 0.0M
2021-10-25 207.60 208.20 206.80 208.20 0.0M
2021-10-22 200.40 206.60 200.40 206.20 0.0M
2021-10-21 192.10 199.20 192.10 199.20 0.0M
2021-10-20 187.10 187.40 185.70 185.70 0.0M
2021-10-19 184.30 185.90 184.30 185.90 0.0M
2021-10-18 183.60 183.60 183.60 183.60 0.0M
2021-10-15 186.40 186.40 183.10 183.10 0.0M
2021-10-14 182.40 182.40 182.40 182.40 0.0M
2021-10-13 177.40 178.40 174.90 178.40 0.0M
2021-10-12 176.40 179.60 176.40 178.40 0.0M
2021-10-11 180.10 180.10 178.70 178.70 0.0M
2021-10-08 187.10 187.10 182.30 182.30 0.0M
2021-10-07 182.80 182.80 182.80 182.80 0.0M
2021-10-06 182.50 182.50 182.50 182.50 0.0M
2021-10-05 181.10 184.00 180.00 184.00 0.0M
2021-10-04 187.10 187.10 181.80 181.80 0.0M
2021-10-01 184.70 184.70 184.70 184.70 0.0M
2021-09-30 185.80 188.20 185.80 188.20 0.0M
2021-09-29 186.40 186.60 186.40 186.60 0.0M
2021-09-28 196.40 196.40 187.40 187.40 0.0M
2021-09-27 203.40 203.40 195.40 195.40 0.0M
2021-09-24 207.40 207.40 205.00 205.00 0.0M
2021-09-23 202.80 208.00 202.80 208.00 0.0M
2021-09-22 203.00 203.00 203.00 203.00 0.0M
2021-09-21 196.80 202.60 196.80 200.60 0.0M
2021-09-20 198.30 198.30 197.00 197.00 0.0M
2021-09-17 205.20 205.20 205.20 205.20 0.0M
2021-09-16 212.40 212.40 212.40 212.40 0.0M
2021-09-15 211.80 212.00 211.80 212.00 0.0M
2021-09-14 207.00 207.00 207.00 207.00 0.0M
2021-09-13 212.20 212.20 206.60 206.60 0.0M
2021-09-10 208.20 208.20 208.20 208.20 0.0M
2021-09-09 204.80 204.80 204.80 204.80 0.0M
2021-09-08 209.00 209.00 206.80 206.80 0.0M
2021-09-07 207.80 207.80 207.80 207.80 0.0M
2021-09-06 204.20 204.80 204.20 204.80 0.0M
2021-09-03 203.00 203.00 201.00 201.00 0.0M
2021-09-02 203.40 203.60 203.40 203.60 0.0M
2021-09-01 202.60 202.60 202.20 202.20 0.0M
2021-08-31 209.40 209.40 204.60 204.60 0.0M
2021-08-30 206.80 206.80 206.80 206.80 0.0M
2021-08-27 203.20 203.20 203.20 203.20 0.0M
2021-08-26 207.00 207.00 206.80 206.80 0.0M
2021-08-25 202.60 202.60 202.60 202.60 0.0M
2021-08-24 200.00 200.00 200.00 200.00 0.0M
2021-08-23 196.90 196.90 196.90 196.90 0.0M
2021-08-20 192.20 192.20 192.20 192.20 0.0M
2021-08-19 189.90 190.20 187.20 187.20 0.0M
2021-08-18 195.90 195.90 195.90 195.90 0.0M
2021-08-17 196.90 196.90 196.90 196.90 0.0M
2021-08-16 198.90 198.90 198.00 198.00 0.0M
2021-08-13 201.40 201.40 201.40 201.40 0.0M
2021-08-12 199.60 199.60 199.60 199.60 0.0M
2021-08-11 201.60 201.60 201.60 201.60 0.0M
2021-08-10 203.80 204.00 201.20 201.20 0.0M
2021-08-09 204.20 204.40 204.20 204.40 0.0M
2021-08-06 207.60 207.60 207.60 207.60 0.0M
2021-08-05 208.60 208.60 208.60 208.60 0.0M
2021-08-04 205.80 205.80 205.80 205.80 0.0M
2021-08-03 207.80 207.80 207.80 207.80 0.0M
2021-08-02 202.60 204.60 202.60 204.60 0.0M
2021-07-30 202.20 203.00 202.20 203.00 0.0M
2021-07-29 199.80 203.60 199.80 203.60 0.0M
2021-07-28 195.60 195.60 195.60 195.60 0.0M
2021-07-27 201.00 201.00 201.00 201.00 0.0M
2021-07-26 198.80 202.20 198.80 202.20 0.0M
2021-07-23 194.60 201.40 194.60 200.00 0.0M
2021-07-22 185.00 194.60 185.00 194.60 0.0M
2021-07-21 188.00 188.00 188.00 188.00 0.0M
2021-07-20 185.60 185.60 185.60 185.60 0.0M
2021-07-19 187.30 187.30 187.30 187.30 0.0M
2021-07-16 190.60 190.60 190.60 190.60 0.0M
2021-07-15 190.00 190.00 190.00 190.00 0.0M
2021-07-14 188.70 190.30 188.70 190.30 0.0M
2021-07-13 186.50 186.50 186.50 186.50 0.0M
2021-07-12 185.40 185.40 185.40 185.40 0.0M
2021-07-09 183.40 184.40 183.40 183.40 0.0M
2021-07-08 190.80 190.80 181.00 181.00 0.0M
2021-07-07 190.70 191.50 190.70 191.50 0.0M
2021-07-06 188.20 188.20 188.20 188.20 0.0M
2021-07-05 187.70 188.50 187.70 188.50 0.0M
2021-07-02 184.10 184.10 184.10 184.10 0.0M
2021-07-01 186.90 187.10 186.90 187.10 0.0M
2021-06-30 189.80 189.80 186.40 186.40 0.0M
2021-06-29 189.50 189.50 189.50 189.50 0.0M
2021-06-28 188.20 188.20 188.00 188.00 0.0M
2021-06-25 188.60 188.60 187.00 187.00 0.0M
2021-06-24 185.80 185.80 185.80 185.80 0.0M
2021-06-23 186.90 186.90 185.80 185.80 0.0M
2021-06-22 187.50 187.50 184.40 184.40 0.0M
2021-06-21 184.20 184.20 182.20 182.20 0.0M
2021-06-18 188.90 189.20 188.90 189.20 0.0M
2021-06-17 190.40 190.40 190.40 190.40 0.0M
2021-06-16 190.30 190.30 190.30 190.30 0.0M
2021-06-15 191.00 191.00 188.00 189.60 0.0M
2021-06-14 184.80 189.10 184.80 189.10 0.0M
2021-06-11 179.20 179.20 179.20 179.20 0.0M
2021-06-10 175.50 185.60 175.50 177.40 0.0M
2021-06-09 172.60 179.00 172.60 179.00 0.0M
2021-06-08 172.80 173.20 172.80 173.20 0.0M
2021-06-07 174.20 174.20 172.80 172.80 0.0M
2021-06-04 172.50 172.50 172.50 172.50 0.0M
2021-06-03 171.30 171.30 171.30 171.30 0.0M
2021-06-02 166.60 170.30 166.60 170.30 0.0M
2021-06-01 166.90 169.00 166.90 169.00 0.0M
2021-05-31 165.50 165.50 165.50 165.50 0.0M
2021-05-28 164.70 164.70 163.80 163.80 0.0M
2021-05-27 161.90 162.70 161.90 162.70 0.0M
2021-05-26 161.80 161.80 161.80 161.80 0.0M
2021-05-25 160.80 160.80 160.80 160.80 0.0M
2021-05-21 158.30 158.60 158.30 158.60 0.0M
2021-05-20 152.50 155.00 152.50 155.00 0.0M
2021-05-19 149.00 149.00 149.00 149.00 0.0M
2021-05-18 148.80 148.80 148.80 148.80 0.0M
2021-05-17 148.90 148.90 147.90 147.90 0.0M
2021-05-14 147.80 147.80 147.80 147.80 0.0M
2021-05-13 142.60 148.00 142.60 148.00 0.0M
2021-05-12 149.30 149.30 146.40 146.40 0.0M
2021-05-11 150.10 150.10 146.70 148.50 0.0M
2021-05-10 157.70 157.70 154.70 154.90 0.0M
2021-05-07 152.10 152.60 152.10 152.60 0.0M
2021-05-06 161.50 161.50 152.60 152.60 0.0M
2021-05-05 162.10 163.20 161.60 161.60 0.0M
2021-05-04 167.50 167.50 167.50 167.50 0.0M
2021-05-03 168.40 168.40 168.40 168.40 0.0M
2021-04-30 171.80 171.80 171.80 171.80 0.0M
2021-04-29 173.20 173.20 173.20 173.20 0.0M
2021-04-28 173.60 173.60 173.60 173.60 0.0M
2021-04-27 172.30 172.30 172.30 172.30 0.0M
2021-04-26 172.30 172.30 170.60 170.60 0.0M
2021-04-23 168.50 168.50 168.50 168.50 0.0M
2021-04-22 162.30 162.30 162.30 162.30 0.0M
2021-04-21 164.10 164.10 163.20 163.20 0.0M
2021-04-20 171.80 171.80 171.80 171.80 0.0M
2021-04-19 174.20 174.20 174.20 174.20 0.0M
2021-04-16 174.20 174.20 174.20 174.20 0.0M
2021-04-15 173.90 173.90 173.90 173.90 0.0M
2021-04-14 177.20 177.20 177.20 177.20 0.0M
2021-04-13 175.10 175.10 175.10 175.10 0.0M
2021-04-12 179.50 179.50 175.00 175.00 0.0M
2021-04-09 180.40 180.40 179.40 179.40 0.0M
2021-04-08 177.50 179.50 177.50 179.20 0.0M
2021-04-07 178.90 178.90 177.00 177.00 0.0M
2021-04-06 183.00 183.00 180.20 180.70 0.0M
2021-04-01 175.60 179.00 175.60 179.00 0.0M
2021-03-31 170.00 170.00 170.00 170.00 0.0M
2021-03-30 171.40 171.40 171.20 171.20 0.0M
2021-03-29 172.40 172.40 171.10 171.10 0.0M
2021-03-26 166.90 171.90 166.90 171.60 0.0M
2021-03-25 165.20 165.20 165.20 165.20 0.0M
2021-03-24 161.20 166.70 161.20 166.70 0.0M
2021-03-23 165.10 165.10 165.10 165.10 0.0M
2021-03-22 162.20 166.20 162.20 166.20 0.0M
2021-03-19 160.20 160.20 160.20 160.20 0.0M
2021-03-18 163.90 163.90 163.90 163.90 0.0M
2021-03-17 164.50 164.50 164.50 164.50 0.0M
2021-03-16 165.00 165.00 165.00 165.00 0.0M
2021-03-15 162.80 162.80 162.80 162.80 0.0M
2021-03-12 166.40 166.40 166.40 166.40 0.0M
2021-03-11 163.30 166.10 163.30 166.10 0.0M
2021-03-10 161.90 167.20 161.90 167.20 0.0M
2021-03-09 155.50 155.50 155.50 155.50 0.0M
2021-03-08 159.20 159.20 156.80 156.80 0.0M
2021-03-05 155.50 158.30 155.00 158.00 0.0M
2021-03-04 163.40 163.40 157.00 160.70 0.0M
2021-03-03 170.40 170.40 167.90 167.90 0.0M
2021-03-02 172.40 172.40 172.40 172.40 0.0M
2021-03-01 175.10 176.80 175.10 176.80 0.0M
2021-02-26 171.10 172.00 170.90 172.00 0.0M
2021-02-25 174.40 174.40 171.00 172.00 0.0M
2021-02-24 172.60 172.60 171.30 171.30 0.0M
2021-02-23 183.30 183.30 170.50 170.50 0.0M
2021-02-22 189.90 189.90 186.90 186.90 0.0M
2021-02-19 185.90 185.90 185.90 185.90 0.0M
2021-02-18 183.10 186.70 183.10 186.70 0.0M
2021-02-17 185.00 185.00 185.00 185.00 0.0M
2021-02-16 182.50 182.50 182.50 182.50 0.0M
2021-02-15 182.30 182.30 182.30 182.30 0.0M
2021-02-12 181.20 181.80 181.00 181.80 0.0M
2021-02-11 175.30 180.60 175.30 180.60 0.0M
2021-02-10 176.70 177.00 176.70 177.00 0.0M
2021-02-09 175.50 175.50 174.30 174.30 0.0M
2021-02-08 170.40 175.00 170.40 175.00 0.0M
2021-02-05 169.90 169.90 169.90 169.90 0.0M
2021-02-04 169.70 170.30 168.80 170.10 0.0M
2021-02-03 171.20 171.30 171.20 171.30 0.0M
2021-02-02 171.40 174.10 171.40 174.10 0.0M
2021-02-01 166.20 171.70 166.20 171.70 0.0M
2021-01-29 162.50 164.20 162.50 164.20 0.0M
2021-01-28 163.50 167.70 160.00 167.70 0.0M
2021-01-27 172.20 172.20 164.10 164.10 0.0M
2021-01-26 171.20 174.80 171.20 172.40 0.0M
2021-01-25 178.70 178.70 172.70 172.70 0.0M
2021-01-22 178.20 178.20 177.50 177.50 0.0M
2021-01-21 182.20 182.20 179.10 179.10 0.0M
2021-01-20 177.90 177.90 177.90 177.90 0.0M
2021-01-19 170.70 177.10 170.70 177.10 0.0M
2021-01-18 169.30 171.40 169.30 171.40 0.0M
2021-01-15 172.50 172.50 172.50 172.50 0.0M
2021-01-14 172.00 174.70 172.00 174.70 0.0M
2021-01-13 165.40 165.40 165.40 165.40 0.0M
2021-01-12 165.20 165.20 165.20 165.20 0.0M
2021-01-11 165.50 165.50 165.20 165.20 0.0M
2021-01-08 164.50 165.40 164.50 165.40 0.0M
2021-01-07 164.60 164.60 160.40 160.40 0.0M
2021-01-06 164.80 164.80 162.40 164.10 0.0M
2021-01-05 164.30 165.00 163.70 163.80 0.0M
2021-01-04 158.80 165.00 158.80 163.90 0.0M