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
2022-12-30 154.55 154.55 154.55 154.55 0.0M
2022-12-29 151.50 151.50 151.50 151.50 0.0M
2022-12-28 153.60 153.60 153.60 153.60 0.0M
2022-12-27 154.00 154.00 154.00 154.00 0.0M
2022-12-23 155.05 155.05 155.05 155.05 0.0M
2022-12-22 158.40 158.40 158.40 158.40 0.0M
2022-12-21 156.65 157.85 156.65 157.85 0.0M
2022-12-20 155.70 155.70 155.70 155.70 0.0M
2022-12-19 161.70 161.70 157.25 157.25 0.0M
2022-12-16 163.95 163.95 159.75 160.70 0.0M
2022-12-15 167.65 167.65 163.00 163.00 0.0M
2022-12-14 167.65 167.65 167.45 167.45 0.0M
2022-12-13 163.00 167.80 163.00 167.80 0.0M
2022-12-12 162.05 162.15 161.90 162.15 0.0M
2022-12-09 158.90 163.55 158.90 163.55 0.0M
2022-12-08 156.40 156.40 156.40 156.40 0.0M
2022-12-07 158.95 158.95 158.95 158.95 0.0M
2022-12-06 160.65 160.65 158.75 158.75 0.0M
2022-12-05 158.45 158.45 158.45 158.45 0.0M
2022-12-02 160.00 160.00 160.00 160.00 0.0M
2022-12-01 155.15 163.40 155.15 160.60 0.0M
2022-11-30 154.05 154.30 154.05 154.30 0.0M
2022-11-29 155.55 155.55 155.55 155.55 0.0M
2022-11-28 156.85 156.85 155.85 155.85 0.0M
2022-11-25 159.75 159.75 159.75 159.75 0.0M
2022-11-24 160.30 160.30 152.25 152.25 0.0M
2022-11-23 157.50 157.50 157.50 157.50 0.0M
2022-11-22 158.45 158.45 156.00 156.00 0.0M
2022-11-21 160.65 160.65 159.05 159.05 0.0M
2022-11-18 158.35 158.35 158.35 158.35 0.0M
2022-11-17 154.10 154.10 154.10 154.10 0.0M
2022-11-16 159.80 159.80 153.95 153.95 0.0M
2022-11-15 159.10 159.10 159.10 159.10 0.0M
2022-11-14 154.75 159.05 154.75 159.05 0.0M
2022-11-11 152.75 152.90 152.75 152.90 0.0M
2022-11-10 137.00 137.00 137.00 137.00 0.0M
2022-11-09 136.20 137.40 136.20 137.40 0.0M
2022-11-08 130.65 130.65 130.65 130.65 0.0M
2022-11-07 129.55 129.55 129.55 129.55 0.0M
2022-11-04 126.40 128.65 126.40 128.65 0.0M
2022-11-03 127.95 127.95 127.95 127.95 0.0M
2022-11-02 130.25 130.25 130.25 130.25 0.0M
2022-11-01 130.90 130.90 128.95 128.95 0.0M
2022-10-31 130.05 132.40 130.05 132.40 0.0M
2022-10-28 130.35 130.35 130.35 130.35 0.0M
2022-10-27 133.45 133.45 132.80 132.80 0.0M
2022-10-26 131.40 133.85 131.40 133.85 0.0M
2022-10-25 127.00 129.55 127.00 129.55 0.0M
2022-10-24 124.90 124.90 124.90 124.90 0.0M
2022-10-21 122.70 122.70 122.05 122.05 0.0M
2022-10-20 119.30 119.30 117.75 117.75 0.0M
2022-10-19 122.35 122.35 122.35 122.35 0.0M
2022-10-18 121.60 121.60 121.60 121.60 0.0M
2022-10-17 118.45 118.45 118.45 118.45 0.0M
2022-10-14 122.50 122.50 122.50 122.50 0.0M
2022-10-13 117.00 118.90 117.00 118.90 0.0M
2022-10-12 118.15 118.15 118.15 118.15 0.0M
2022-10-11 119.70 119.70 119.70 119.70 0.0M
2022-10-10 121.30 121.30 121.30 121.30 0.0M
2022-10-07 128.20 128.20 126.80 126.80 0.0M
2022-10-06 129.15 129.15 127.30 127.30 0.0M
2022-10-05 127.30 127.30 127.30 127.30 0.0M
2022-10-04 122.05 122.05 122.05 122.05 0.0M
2022-10-03 117.35 117.35 117.35 117.35 0.0M
2022-09-30 120.40 120.40 120.40 120.40 0.0M
2022-09-29 126.65 126.65 126.65 126.65 0.0M
2022-09-28 125.75 125.75 125.75 125.75 0.0M
2022-09-27 126.80 126.80 126.80 126.80 0.0M
2022-09-26 123.90 123.90 123.90 123.90 0.0M
2022-09-23 127.40 127.40 127.35 127.35 0.0M
2022-09-22 132.60 132.60 132.60 132.60 0.0M
2022-09-21 132.80 132.80 132.75 132.75 0.0M
2022-09-20 134.55 134.55 134.55 134.55 0.0M
2022-09-19 133.55 133.55 133.55 133.55 0.0M
2022-09-16 136.95 136.95 136.95 136.95 0.0M
2022-09-15 140.40 140.40 140.40 140.40 0.0M
2022-09-14 138.70 138.70 138.70 138.70 0.0M
2022-09-13 149.75 149.85 149.75 149.85 0.0M
2022-09-12 147.20 147.20 147.20 147.20 0.0M
2022-09-09 140.75 145.60 140.75 144.85 0.0M
2022-09-08 136.35 136.35 136.35 136.35 0.0M
2022-09-07 134.05 134.05 134.05 134.05 0.0M
2022-09-06 137.10 137.10 137.10 137.10 0.0M
2022-09-05 136.95 137.70 136.95 137.70 0.0M
2022-09-02 138.40 138.40 138.40 138.40 0.0M
2022-09-01 139.25 139.25 138.15 138.15 0.0M
2022-08-31 144.90 144.90 144.90 144.90 0.0M
2022-08-30 144.80 144.80 144.80 144.80 0.0M
2022-08-29 147.40 147.40 147.40 147.40 0.0M
2022-08-26 153.20 153.20 153.20 153.20 0.0M
2022-08-25 150.00 150.00 150.00 150.00 0.0M
2022-08-24 148.55 148.55 148.35 148.35 0.0M
2022-08-23 148.90 148.90 148.90 148.90 0.0M
2022-08-22 153.75 153.75 153.75 153.75 0.0M
2022-08-19 156.55 156.55 156.55 156.55 0.0M
2022-08-18 155.55 155.55 155.45 155.45 0.0M
2022-08-17 161.95 161.95 161.95 161.95 0.0M
2022-08-16 162.85 162.85 162.85 162.85 0.0M
2022-08-15 161.70 161.70 161.70 161.70 0.0M
2022-08-12 159.25 160.10 158.80 160.10 0.0M
2022-08-11 158.65 158.65 158.65 158.65 0.0M
2022-08-10 153.15 153.15 153.15 153.15 0.0M
2022-08-09 160.65 160.65 160.00 160.00 0.0M
2022-08-08 162.70 162.70 162.70 162.70 0.0M
2022-08-05 164.35 164.35 164.35 164.35 0.0M
2022-08-04 161.50 161.50 161.50 161.50 0.0M
2022-08-03 156.75 156.75 156.75 156.75 0.0M
2022-08-02 157.00 157.00 157.00 157.00 0.0M
2022-08-01 154.90 154.90 154.90 154.90 0.0M
2022-07-29 152.35 152.35 152.35 152.35 0.0M
2022-07-28 145.95 151.15 145.95 151.05 0.0M
2022-07-27 138.15 138.15 138.15 138.15 0.0M
2022-07-26 149.30 149.30 140.85 140.85 0.0M
2022-07-25 149.60 149.60 149.60 149.60 0.0M
2022-07-22 151.50 151.50 151.50 151.50 0.0M
2022-07-21 149.40 149.40 149.40 149.40 0.0M
2022-07-20 146.35 146.35 146.35 146.35 0.0M
2022-07-19 144.85 144.85 143.50 143.50 0.0M
2022-07-18 145.55 145.55 145.55 145.55 0.0M
2022-07-15 140.30 140.30 140.30 140.30 0.0M
2022-07-14 138.15 138.15 138.15 138.15 0.0M
2022-07-13 134.35 134.35 134.35 134.35 0.0M
2022-07-12 133.40 133.40 133.40 133.40 0.0M
2022-07-11 133.80 133.80 133.80 133.80 0.0M
2022-07-08 133.85 133.85 133.85 133.85 0.0M
2022-07-07 129.65 129.65 129.65 129.65 0.0M
2022-07-06 123.00 123.00 123.00 123.00 0.0M
2022-07-05 124.45 124.45 123.35 123.35 0.0M
2022-07-04 131.30 131.30 131.30 131.30 0.0M
2022-07-01 133.75 133.75 133.75 133.75 0.0M
2022-06-30 137.00 137.00 134.00 134.00 0.0M
2022-06-29 143.40 143.40 138.70 138.70 0.0M
2022-06-28 146.60 146.60 146.60 146.60 0.0M
2022-06-27 147.85 147.85 147.85 147.85 0.0M
2022-06-24 144.55 144.55 144.55 144.55 0.0M
2022-06-23 145.50 145.50 145.50 145.50 0.0M
2022-06-22 147.95 147.95 147.95 147.95 0.0M
2022-06-21 145.75 149.10 145.75 149.10 0.0M
2022-06-20 144.25 144.25 142.60 143.10 0.0M
2022-06-17 144.55 144.55 142.50 142.50 0.0M
2022-06-16 155.00 155.00 146.20 147.00 0.0M
2022-06-15 152.15 153.75 152.15 153.75 0.0M
2022-06-14 162.50 162.50 162.50 162.50 0.0M
2022-06-13 168.55 168.55 158.45 158.45 0.0M
2022-06-10 174.40 174.40 173.40 173.40 0.0M
2022-06-09 178.00 178.00 178.00 178.00 0.0M
2022-06-08 172.25 176.20 172.25 176.20 0.0M
2022-06-07 171.25 171.25 171.25 171.25 0.0M
2022-06-06 172.65 172.65 172.65 172.65 0.0M
2022-06-03 175.10 175.50 171.55 171.55 0.0M
2022-06-02 170.95 170.95 170.95 170.95 0.0M
2022-06-01 171.35 171.35 171.35 171.35 0.0M
2022-05-31 170.70 170.70 170.40 170.40 0.0M
2022-05-30 173.00 173.00 172.00 172.30 0.0M
2022-05-27 168.05 168.05 168.05 168.05 0.0M
2022-05-26 162.90 162.90 162.90 162.90 0.0M
2022-05-25 165.40 165.40 163.10 163.10 0.0M
2022-05-24 168.50 168.50 168.50 168.50 0.0M
2022-05-23 169.90 169.90 169.90 169.90 0.0M
2022-05-20 167.75 167.75 167.75 167.75 0.0M
2022-05-19 165.15 166.65 165.15 166.65 0.0M
2022-05-18 169.10 169.10 169.10 169.10 0.0M
2022-05-17 167.50 167.50 167.50 167.50 0.0M
2022-05-16 164.80 164.80 164.80 164.80 0.0M
2022-05-13 163.85 165.00 163.85 165.00 0.0M
2022-05-12 158.70 158.70 158.70 158.70 0.0M
2022-05-11 158.50 163.10 158.50 163.10 0.0M
2022-05-10 156.25 156.25 156.25 156.25 0.0M
2022-05-09 163.65 163.65 155.05 155.05 0.0M
2022-05-06 167.35 167.35 167.35 167.35 0.0M
2022-05-05 172.05 172.05 172.05 172.05 0.0M
2022-05-04 167.40 167.40 167.40 167.40 0.0M
2022-05-03 164.85 164.85 164.85 164.85 0.0M
2022-05-02 169.65 169.65 164.50 164.50 0.0M
2022-04-29 165.90 165.90 165.90 165.90 0.0M
2022-04-28 156.85 166.00 156.85 166.00 0.0M
2022-04-27 151.80 151.80 151.80 151.80 0.0M
2022-04-26 156.25 156.25 154.95 154.95 0.0M
2022-04-25 152.10 152.10 152.10 152.10 0.0M
2022-04-22 154.90 155.65 154.90 155.65 0.0M
2022-04-21 158.30 159.60 158.30 159.60 0.0M
2022-04-20 154.25 154.25 154.25 154.25 0.0M
2022-04-19 152.60 154.15 151.80 154.15 0.0M
2022-04-14 156.30 156.30 156.30 156.30 0.0M
2022-04-13 154.85 154.85 152.00 152.00 0.0M
2022-04-12 152.30 152.30 152.30 152.30 0.0M
2022-04-11 156.80 156.80 156.05 156.25 0.0M
2022-04-08 159.80 159.80 157.95 157.95 0.0M
2022-04-07 160.35 160.35 158.95 158.95 0.0M
2022-04-06 164.15 164.15 158.50 158.50 0.0M
2022-04-05 171.50 171.50 168.85 168.85 0.0M
2022-04-04 168.40 172.50 168.40 171.00 0.0M
2022-04-01 170.90 170.90 170.90 170.90 0.0M
2022-03-31 173.00 173.00 169.00 171.00 0.0M
2022-03-30 175.60 175.60 173.50 173.50 0.0M
2022-03-29 175.90 177.00 175.90 177.00 0.0M
2022-03-28 171.80 171.90 171.00 171.00 0.0M
2022-03-25 171.20 173.00 171.00 171.00 0.0M
2022-03-24 165.60 165.60 165.60 165.60 0.0M
2022-03-23 168.30 168.30 164.20 164.20 0.0M
2022-03-22 165.10 168.20 165.10 168.20 0.0M
2022-03-21 164.20 166.60 164.20 164.40 0.0M
2022-03-18 160.10 160.10 160.10 160.10 0.0M
2022-03-17 162.80 162.80 160.10 160.10 0.0M
2022-03-16 149.50 162.40 149.50 162.40 0.0M
2022-03-15 148.70 148.70 145.40 145.40 0.0M
2022-03-14 149.20 151.60 149.20 150.00 0.0M
2022-03-11 140.70 148.80 140.70 148.50 0.0M
2022-03-10 144.00 144.00 138.90 138.90 0.0M
2022-03-09 131.80 131.80 131.80 131.80 0.0M
2022-03-08 130.10 133.80 130.10 133.80 0.0M
2022-03-07 135.90 135.90 131.50 131.50 0.0M
2022-03-04 141.70 141.70 137.80 137.80 0.0M
2022-03-03 145.00 145.00 145.00 145.00 0.0M
2022-03-02 142.50 143.60 140.00 143.60 0.0M
2022-03-01 147.30 147.30 141.00 142.00 0.0M
2022-02-28 143.60 143.60 142.90 142.90 0.0M
2022-02-25 139.10 141.40 138.60 141.40 0.0M
2022-02-24 131.60 134.80 131.60 134.80 0.0M
2022-02-23 140.40 140.40 140.40 140.40 0.0M
2022-02-22 138.00 140.50 138.00 140.50 0.0M
2022-02-21 147.00 147.00 140.10 140.10 0.0M
2022-02-18 147.10 147.10 146.90 146.90 0.0M
2022-02-17 151.20 151.20 147.00 147.00 0.0M
2022-02-16 148.60 152.90 148.60 151.30 0.0M
2022-02-15 146.80 149.20 146.80 149.20 0.0M
2022-02-14 149.90 149.90 143.80 146.90 0.0M
2022-02-11 156.10 156.10 153.40 153.40 0.0M
2022-02-10 158.50 158.80 158.50 158.80 0.0M
2022-02-09 154.10 158.70 154.10 158.70 0.0M
2022-02-08 154.40 154.40 149.80 149.80 0.0M
2022-02-07 155.40 155.40 153.10 155.20 0.0M
2022-02-04 158.40 158.40 154.90 154.90 0.0M
2022-02-03 164.40 164.40 161.20 161.20 0.0M
2022-02-02 163.20 168.50 163.20 168.50 0.0M
2022-02-01 162.40 163.10 162.00 163.10 0.0M
2022-01-31 160.00 160.00 157.00 157.00 0.0M
2022-01-28 160.20 160.20 155.90 155.90 0.0M
2022-01-27 162.00 164.80 158.30 158.30 0.0M
2022-01-26 155.40 159.00 155.40 159.00 0.0M
2022-01-25 156.20 162.30 153.50 154.40 0.0M
2022-01-24 167.40 167.40 153.80 155.00 0.0M
2022-01-21 172.00 172.00 167.40 167.40 0.0M
2022-01-20 205.00 205.00 166.60 172.20 0.0M
2022-01-19 202.00 202.00 202.00 202.00 0.0M
2022-01-18 205.60 206.20 202.00 202.00 0.0M
2022-01-17 205.40 206.80 205.40 206.40 0.0M
2022-01-14 212.40 212.40 204.00 204.00 0.0M
2022-01-13 209.00 212.00 209.00 212.00 0.0M
2022-01-12 207.20 207.20 207.20 207.20 0.0M
2022-01-11 203.60 203.60 203.60 203.60 0.0M
2022-01-10 205.40 205.60 205.40 205.60 0.0M
2022-01-07 204.20 208.00 204.20 208.00 0.0M
2022-01-06 206.60 206.60 206.60 206.60 0.0M
2022-01-05 208.00 208.00 208.00 208.00 0.0M
2022-01-04 216.40 216.40 213.60 213.60 0.0M
2022-01-03 214.80 214.80 214.00 214.00 0.0M