STRATEC Biomedical

SBSG
🏛️ germany →
28.75
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
2021-12-30 135.40 138.00 134.80 137.80 0.0M
2021-12-29 133.20 135.40 133.20 135.00 0.0M
2021-12-28 135.40 136.80 133.60 133.80 0.0M
2021-12-27 132.20 136.00 132.20 135.20 0.0M
2021-12-23 131.00 133.40 129.80 132.40 0.0M
2021-12-22 127.40 130.80 127.40 130.20 0.0M
2021-12-21 127.00 128.20 125.20 126.20 0.0M
2021-12-20 126.20 127.60 125.20 126.20 0.0M
2021-12-17 129.20 129.20 125.60 127.00 0.0M
2021-12-16 131.40 133.80 128.60 129.00 0.0M
2021-12-15 131.40 131.60 128.40 130.20 0.0M
2021-12-14 133.20 133.40 131.00 131.00 0.0M
2021-12-13 133.00 133.20 130.40 132.60 0.0M
2021-12-10 135.00 135.00 129.20 132.00 0.0M
2021-12-09 134.60 137.60 134.00 134.60 0.0M
2021-12-08 135.00 137.80 132.20 133.00 0.0M
2021-12-07 130.80 134.40 129.20 134.00 0.0M
2021-12-06 131.80 132.80 125.40 129.20 0.0M
2021-12-03 129.00 130.20 125.40 125.40 0.0M
2021-12-02 130.60 131.60 128.40 129.00 0.0M
2021-12-01 135.60 135.60 129.60 131.40 0.0M
2021-11-30 130.60 136.40 130.60 133.60 0.0M
2021-11-29 131.60 134.20 130.60 131.80 0.0M
2021-11-26 128.40 133.20 126.40 132.40 0.0M
2021-11-25 130.00 132.00 128.20 129.20 0.0M
2021-11-24 132.80 133.60 127.80 129.60 0.0M
2021-11-23 137.40 139.20 132.40 132.80 0.0M
2021-11-22 142.80 146.40 139.80 140.20 0.0M
2021-11-19 138.00 143.00 138.00 142.40 0.0M
2021-11-18 136.60 139.00 135.60 137.60 0.0M
2021-11-17 137.00 138.40 135.00 135.80 0.0M
2021-11-16 136.20 138.40 132.60 137.60 0.0M
2021-11-15 130.20 137.60 130.20 137.20 0.0M
2021-11-12 134.80 135.20 127.20 129.60 0.0M
2021-11-11 136.40 139.60 132.40 138.20 0.0M
2021-11-10 137.00 137.00 132.60 135.80 0.0M
2021-11-09 136.80 137.40 135.40 137.40 0.0M
2021-11-08 136.60 137.40 134.80 136.20 0.0M
2021-11-05 140.00 141.00 133.40 136.40 0.0M
2021-11-04 140.60 142.00 139.00 139.80 0.0M
2021-11-03 139.80 140.40 138.20 140.00 0.0M
2021-11-02 139.60 141.80 138.80 139.20 0.0M
2021-11-01 139.00 142.20 139.00 139.40 0.0M
2021-10-29 136.80 141.20 136.00 138.00 0.0M
2021-10-28 130.60 138.00 128.60 137.40 0.0M
2021-10-27 132.40 132.80 129.20 130.00 0.0M
2021-10-26 132.20 133.40 130.00 132.00 0.0M
2021-10-25 135.60 135.60 131.00 133.00 0.0M
2021-10-22 132.60 135.00 132.00 134.80 0.0M
2021-10-21 131.00 133.40 130.60 131.60 0.0M
2021-10-20 128.60 132.80 128.60 130.40 0.0M
2021-10-19 128.20 128.80 126.40 128.80 0.0M
2021-10-18 125.60 128.20 124.80 127.20 0.0M
2021-10-15 129.00 129.00 126.00 126.40 0.0M
2021-10-14 124.20 128.00 122.80 127.20 0.0M
2021-10-13 119.00 124.00 119.00 123.40 0.0M
2021-10-12 116.00 120.80 115.40 119.20 0.0M
2021-10-11 117.60 118.00 115.60 116.60 0.0M
2021-10-08 118.80 120.00 116.80 118.40 0.0M
2021-10-07 118.20 119.80 115.20 119.20 0.0M
2021-10-06 117.80 117.80 115.40 116.80 0.0M
2021-10-05 120.20 122.40 118.40 119.20 0.0M
2021-10-04 118.00 122.20 116.80 119.60 0.0M
2021-10-01 122.80 122.80 117.20 117.80 0.0M
2021-09-30 122.20 124.80 121.60 122.40 0.0M
2021-09-29 122.40 126.60 121.00 121.20 0.0M
2021-09-28 127.00 127.80 121.00 121.80 0.0M
2021-09-27 133.60 134.20 127.00 127.40 0.0M
2021-09-24 135.80 136.20 132.80 134.40 0.0M
2021-09-23 134.00 136.80 133.80 136.00 0.0M
2021-09-22 137.40 137.80 134.60 135.40 0.0M
2021-09-21 135.60 138.00 135.00 137.20 0.0M
2021-09-20 136.40 137.40 134.60 136.00 0.0M
2021-09-17 138.60 140.60 137.40 138.00 0.0M
2021-09-16 138.60 138.60 134.60 137.60 0.0M
2021-09-15 141.00 141.00 136.00 137.60 0.0M
2021-09-14 138.40 140.40 138.00 140.00 0.0M
2021-09-13 142.20 142.40 138.60 139.20 0.0M
2021-09-10 140.20 143.00 140.00 141.60 0.0M
2021-09-09 139.60 143.00 138.60 141.80 0.0M
2021-09-08 142.20 142.20 139.00 140.40 0.0M
2021-09-07 143.20 143.80 140.60 142.20 0.0M
2021-09-06 144.40 145.00 142.40 143.20 0.0M
2021-09-03 147.40 147.40 141.60 143.80 0.0M
2021-09-02 142.20 145.60 142.20 145.20 0.0M
2021-09-01 141.80 143.00 141.20 142.00 0.0M
2021-08-31 141.40 144.60 139.80 140.20 0.0M
2021-08-30 139.60 142.60 139.60 142.60 0.0M
2021-08-27 139.00 141.00 138.40 140.00 0.0M
2021-08-26 138.40 139.40 136.80 139.00 0.0M
2021-08-25 139.60 142.00 138.00 138.40 0.0M
2021-08-24 137.80 140.80 137.60 140.20 0.0M
2021-08-23 140.00 140.60 137.40 138.60 0.0M
2021-08-20 135.00 139.80 134.60 139.20 0.0M
2021-08-19 136.20 137.20 133.60 137.00 0.0M
2021-08-18 133.00 137.60 133.00 135.80 0.0M
2021-08-17 128.80 133.20 128.80 132.80 0.0M
2021-08-16 129.00 129.00 126.40 128.80 0.0M
2021-08-13 130.00 130.00 125.60 127.80 0.0M
2021-08-12 126.00 129.20 125.00 128.40 0.0M
2021-08-11 133.40 133.40 128.00 128.60 0.0M
2021-08-10 131.00 134.60 130.80 132.20 0.0M
2021-08-09 126.00 131.20 126.00 129.80 0.0M
2021-08-06 137.40 137.40 122.80 126.80 0.0M
2021-08-05 131.80 137.40 131.00 134.60 0.0M
2021-08-04 131.00 134.00 130.40 132.20 0.0M
2021-08-03 131.60 133.00 130.40 131.00 0.0M
2021-08-02 131.40 132.60 127.60 132.20 0.0M
2021-07-30 128.40 132.20 127.40 130.80 0.0M
2021-07-29 127.60 128.80 125.80 128.60 0.0M
2021-07-28 123.60 128.60 123.40 127.40 0.0M
2021-07-27 123.20 125.20 122.80 124.20 0.0M
2021-07-26 128.00 129.80 123.40 123.60 0.0M
2021-07-23 123.40 128.40 122.40 128.00 0.0M
2021-07-22 117.80 122.60 117.60 122.60 0.0M
2021-07-21 116.20 117.60 114.60 116.40 0.0M
2021-07-20 122.80 123.40 116.80 117.20 0.0M
2021-07-19 118.80 124.00 118.20 123.00 0.0M
2021-07-16 116.60 119.60 115.60 119.60 0.0M
2021-07-15 117.20 117.80 116.00 116.60 0.0M
2021-07-14 116.00 118.20 115.20 117.20 0.0M
2021-07-13 116.80 117.40 115.80 116.40 0.0M
2021-07-12 117.20 117.40 116.20 117.40 0.0M
2021-07-09 118.00 118.00 115.00 117.00 0.0M
2021-07-08 118.40 118.40 115.00 116.80 0.0M
2021-07-07 117.60 120.00 116.80 118.00 0.0M
2021-07-06 116.00 118.40 115.20 117.80 0.0M
2021-07-05 119.00 119.00 115.60 115.60 0.0M
2021-07-02 116.20 118.60 116.00 118.00 0.0M
2021-07-01 118.00 118.20 114.40 115.80 0.0M
2021-06-30 118.60 118.80 117.00 117.80 0.0M
2021-06-29 113.80 119.20 113.80 119.00 0.0M
2021-06-28 113.60 114.60 113.20 114.20 0.0M
2021-06-25 111.40 113.00 111.40 113.00 0.0M
2021-06-24 110.80 112.60 110.60 111.40 0.0M
2021-06-23 114.00 114.00 109.00 110.60 0.0M
2021-06-22 112.40 114.20 112.40 114.00 0.0M
2021-06-21 111.60 113.60 110.40 113.00 0.0M
2021-06-18 112.80 114.80 112.60 113.60 0.0M
2021-06-17 111.00 113.20 109.80 112.60 0.0M
2021-06-16 111.00 112.40 110.00 111.60 0.0M
2021-06-15 112.00 112.40 110.60 110.60 0.0M
2021-06-14 109.40 112.00 109.40 110.20 0.0M
2021-06-11 106.40 109.40 106.20 109.00 0.0M
2021-06-10 105.00 106.40 104.20 106.00 0.0M
2021-06-09 106.00 106.80 105.20 105.20 0.0M
2021-06-08 107.80 108.60 104.80 105.20 0.0M
2021-06-07 106.40 107.80 104.80 107.60 0.0M
2021-06-04 105.00 106.40 103.60 105.80 0.0M
2021-06-03 105.80 106.20 103.80 104.60 0.0M
2021-06-02 117.00 117.00 100.40 105.20 0.0M
2021-06-01 119.80 119.80 115.80 116.00 0.0M
2021-05-31 117.40 119.60 117.40 118.00 0.0M
2021-05-28 115.00 120.20 114.60 119.20 0.0M
2021-05-27 115.80 117.00 114.60 114.80 0.0M
2021-05-26 116.60 119.00 115.80 116.00 0.0M
2021-05-25 115.00 116.20 113.60 115.40 0.0M
2021-05-21 115.00 116.60 114.40 114.60 0.0M
2021-05-20 113.00 117.00 112.60 116.40 0.0M
2021-05-19 112.00 114.00 110.20 113.20 0.0M
2021-05-18 113.00 114.20 111.20 113.80 0.0M
2021-05-17 110.00 112.40 109.80 111.80 0.0M
2021-05-14 110.40 110.80 108.40 110.40 0.0M
2021-05-13 108.00 109.80 106.40 109.40 0.0M
2021-05-12 108.00 109.40 106.80 107.00 0.0M
2021-05-11 110.40 110.40 105.80 108.00 0.0M
2021-05-10 114.80 115.00 111.20 112.00 0.0M
2021-05-07 108.80 115.00 106.00 114.00 0.0M
2021-05-06 114.20 114.20 107.40 108.60 0.0M
2021-05-05 113.60 115.20 111.60 113.80 0.0M
2021-05-04 117.40 118.40 111.20 111.60 0.0M
2021-05-03 118.80 119.00 116.40 117.40 0.0M
2021-04-30 115.80 118.40 113.60 117.80 0.0M
2021-04-29 115.00 117.00 114.00 114.80 0.0M
2021-04-28 119.80 119.80 112.60 113.80 0.0M
2021-04-27 121.80 131.60 116.20 118.80 0.0M
2021-04-26 114.00 114.40 112.00 113.80 0.0M
2021-04-23 112.40 113.40 112.00 112.60 0.0M
2021-04-22 109.00 113.20 109.00 112.80 0.0M
2021-04-21 109.60 109.60 107.40 109.00 0.0M
2021-04-20 109.80 110.80 107.40 109.60 0.0M
2021-04-19 112.60 113.20 109.60 109.80 0.0M
2021-04-16 113.80 113.80 112.00 112.80 0.0M
2021-04-15 112.00 113.80 110.80 113.60 0.0M
2021-04-14 112.00 113.00 111.60 112.20 0.0M
2021-04-13 113.00 113.60 111.00 113.00 0.0M
2021-04-12 114.00 114.00 110.80 111.60 0.0M
2021-04-09 113.40 114.80 112.80 113.40 0.0M
2021-04-08 111.20 115.00 111.20 113.60 0.0M
2021-04-07 116.60 116.80 110.00 110.40 0.0M
2021-04-06 115.00 119.40 113.00 116.00 0.0M
2021-04-01 116.20 117.20 112.40 112.60 0.0M
2021-03-31 117.00 120.80 114.20 115.20 0.0M
2021-03-30 115.20 115.80 113.20 115.00 0.0M
2021-03-29 117.20 118.00 114.80 115.40 0.0M
2021-03-26 116.60 117.80 115.80 117.00 0.0M
2021-03-25 116.40 117.00 114.60 116.00 0.0M
2021-03-24 118.20 119.20 115.20 115.60 0.0M
2021-03-23 118.80 120.60 117.20 118.60 0.0M
2021-03-22 115.60 118.80 115.60 118.40 0.0M
2021-03-19 116.80 118.20 115.20 116.40 0.0M
2021-03-18 118.20 120.40 116.80 117.40 0.0M
2021-03-17 118.20 118.40 116.40 117.40 0.0M
2021-03-16 116.00 119.80 115.60 118.20 0.0M
2021-03-15 117.40 117.60 114.40 116.20 0.0M
2021-03-12 114.60 116.00 114.00 115.40 0.0M
2021-03-11 112.60 115.80 112.60 114.80 0.0M
2021-03-10 114.00 114.00 111.00 112.60 0.0M
2021-03-09 107.40 114.60 105.20 112.80 0.0M
2021-03-08 107.20 108.20 104.00 107.20 0.0M
2021-03-05 114.00 114.00 106.40 107.00 0.0M
2021-03-04 117.80 117.80 113.20 113.80 0.0M
2021-03-03 121.00 121.00 116.40 117.00 0.0M
2021-03-02 119.40 122.00 119.20 120.00 0.0M
2021-03-01 119.00 121.00 117.40 119.20 0.0M
2021-02-26 116.80 119.00 116.20 118.20 0.0M
2021-02-25 116.60 120.20 116.20 119.40 0.0M
2021-02-24 115.40 119.00 115.40 117.20 0.0M
2021-02-23 124.20 124.20 114.20 116.00 0.0M
2021-02-22 123.00 126.00 122.00 123.40 0.0M
2021-02-19 121.40 124.60 120.40 123.60 0.0M
2021-02-18 127.40 127.60 123.00 124.20 0.0M
2021-02-17 129.00 129.00 125.20 126.40 0.0M
2021-02-16 130.60 131.00 127.80 128.80 0.0M
2021-02-15 130.20 131.00 128.20 130.00 0.0M
2021-02-12 130.60 131.80 129.60 130.00 0.0M
2021-02-11 129.80 131.60 129.60 131.40 0.0M
2021-02-10 131.20 132.60 129.40 130.40 0.0M
2021-02-09 131.20 132.60 127.60 131.60 0.0M
2021-02-08 136.80 136.80 130.40 130.40 0.0M
2021-02-05 136.20 137.40 133.40 136.60 0.0M
2021-02-04 140.00 140.00 134.40 136.20 0.0M
2021-02-03 140.40 142.40 138.20 139.80 0.0M
2021-02-02 141.40 141.40 137.40 138.80 0.0M
2021-02-01 136.60 141.60 136.60 139.60 0.0M
2021-01-29 138.00 138.00 134.60 136.00 0.0M
2021-01-28 143.60 143.60 131.60 137.60 0.0M
2021-01-27 140.00 145.00 139.20 144.40 0.0M
2021-01-26 138.00 140.60 136.20 140.00 0.0M
2021-01-25 136.60 138.40 136.00 136.20 0.0M
2021-01-22 130.80 136.00 130.80 135.40 0.0M
2021-01-21 130.60 132.60 130.00 132.00 0.0M
2021-01-20 130.00 133.40 128.40 131.00 0.0M
2021-01-19 127.20 130.60 126.00 130.60 0.0M
2021-01-18 124.00 128.60 124.00 125.80 0.0M
2021-01-15 125.00 126.40 123.00 124.00 0.0M
2021-01-14 124.20 125.60 123.60 124.40 0.0M
2021-01-13 128.00 129.00 122.60 124.60 0.0M
2021-01-12 128.20 129.80 128.00 128.40 0.0M
2021-01-11 127.20 130.80 126.00 129.20 0.0M
2021-01-08 124.40 127.00 124.20 126.80 0.0M
2021-01-07 125.20 127.60 122.80 124.00 0.0M
2021-01-06 126.00 127.20 124.60 125.00 0.0M
2021-01-05 123.20 127.00 122.80 125.60 0.0M
2021-01-04 123.00 125.40 121.40 124.00 0.0M