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
2022-12-30 81.90 82.00 81.00 81.10 0.0M
2022-12-29 80.20 81.90 79.70 81.90 0.0M
2022-12-28 79.60 80.70 79.10 79.80 0.0M
2022-12-27 80.00 80.00 78.80 79.70 0.0M
2022-12-23 80.40 81.40 79.20 80.20 0.0M
2022-12-22 80.10 80.80 79.30 80.00 0.0M
2022-12-21 78.00 79.90 78.00 79.70 0.0M
2022-12-20 79.00 79.00 77.40 78.20 0.0M
2022-12-19 79.10 79.80 78.60 79.00 0.0M
2022-12-16 80.80 80.80 78.20 79.30 0.0M
2022-12-15 82.60 82.60 80.00 80.80 0.0M
2022-12-14 82.30 83.20 80.80 83.20 0.0M
2022-12-13 82.00 84.40 81.70 83.30 0.0M
2022-12-12 81.50 82.80 81.00 82.50 0.0M
2022-12-09 81.00 82.90 81.00 81.90 0.0M
2022-12-08 81.50 82.00 81.00 81.30 0.0M
2022-12-07 82.10 82.20 81.00 81.80 0.0M
2022-12-06 83.30 83.30 80.90 81.50 0.0M
2022-12-05 85.80 86.00 83.50 84.00 0.0M
2022-12-02 85.90 87.20 84.40 86.50 0.0M
2022-12-01 83.40 86.70 83.10 85.70 0.0M
2022-11-30 84.60 84.60 81.30 82.80 0.0M
2022-11-29 85.00 85.40 83.10 83.50 0.0M
2022-11-28 87.50 87.50 85.20 85.50 0.0M
2022-11-25 87.00 87.70 85.80 87.50 0.0M
2022-11-24 88.20 88.40 87.40 87.90 0.0M
2022-11-23 88.30 88.50 86.70 87.60 0.0M
2022-11-22 87.80 88.60 86.10 88.60 0.0M
2022-11-21 87.80 88.50 84.60 87.60 0.0M
2022-11-18 89.00 90.20 87.80 89.00 0.0M
2022-11-17 91.20 92.90 88.60 89.50 0.0M
2022-11-16 92.00 92.00 89.60 90.80 0.0M
2022-11-15 92.50 92.50 90.40 91.90 0.0M
2022-11-14 91.80 92.70 89.80 91.70 0.0M
2022-11-11 88.60 92.30 88.00 91.80 0.0M
2022-11-10 81.90 87.80 78.70 87.80 0.0M
2022-11-09 82.90 83.20 81.20 81.50 0.0M
2022-11-08 82.10 84.40 82.10 83.70 0.0M
2022-11-07 81.00 82.00 80.60 81.40 0.0M
2022-11-04 82.00 82.90 80.70 81.30 0.0M
2022-11-03 83.60 84.30 81.90 81.90 0.0M
2022-11-02 84.10 84.70 83.00 84.60 0.0M
2022-11-01 86.00 86.50 83.60 83.80 0.0M
2022-10-31 85.40 85.50 84.40 84.90 0.0M
2022-10-28 83.90 85.00 83.30 85.00 0.0M
2022-10-27 86.00 86.60 84.60 85.50 0.0M
2022-10-26 84.30 87.10 84.30 87.10 0.0M
2022-10-25 83.50 85.30 82.40 85.20 0.0M
2022-10-24 82.60 83.60 81.20 82.80 0.0M
2022-10-21 80.00 82.40 79.40 81.30 0.0M
2022-10-20 79.50 84.00 79.00 81.40 0.0M
2022-10-19 79.10 80.40 74.10 78.50 0.0M
2022-10-18 78.90 81.40 78.90 79.90 0.0M
2022-10-17 78.50 80.00 76.90 79.40 0.0M
2022-10-14 76.70 78.20 76.10 77.20 0.0M
2022-10-13 76.00 76.00 72.70 75.00 0.0M
2022-10-12 77.50 77.80 75.10 75.30 0.0M
2022-10-11 75.70 78.50 75.70 78.10 0.0M
2022-10-10 78.00 78.50 75.70 75.70 0.0M
2022-10-07 83.00 84.50 78.30 78.70 0.0M
2022-10-06 84.00 85.00 83.00 83.80 0.0M
2022-10-05 85.80 86.10 84.00 84.30 0.0M
2022-10-04 82.80 86.10 82.30 85.80 0.0M
2022-10-03 82.10 82.10 80.00 81.20 0.0M
2022-09-30 79.40 82.00 79.20 81.60 0.0M
2022-09-29 79.30 80.30 78.80 78.80 0.0M
2022-09-28 79.60 80.40 77.00 80.00 0.0M
2022-09-27 81.80 81.90 79.60 79.60 0.0M
2022-09-26 79.20 83.10 79.20 81.50 0.0M
2022-09-23 78.10 79.30 76.70 78.80 0.0M
2022-09-22 80.40 80.40 77.60 78.00 0.0M
2022-09-21 79.50 80.50 78.00 80.30 0.0M
2022-09-20 79.90 80.70 77.00 78.80 0.0M
2022-09-19 81.60 81.60 79.50 80.00 0.0M
2022-09-16 81.60 82.20 79.70 82.00 0.0M
2022-09-15 82.70 83.80 82.40 83.10 0.0M
2022-09-14 81.60 83.10 80.90 82.60 0.0M
2022-09-13 85.00 85.70 81.40 81.70 0.0M
2022-09-12 85.60 87.00 85.20 85.60 0.0M
2022-09-09 85.70 87.00 85.00 85.70 0.0M
2022-09-08 84.00 85.80 84.00 85.20 0.0M
2022-09-07 83.40 84.20 82.20 84.00 0.0M
2022-09-06 82.60 84.30 81.50 83.70 0.0M
2022-09-05 83.40 83.60 81.50 82.00 0.0M
2022-09-02 82.60 84.10 82.00 84.00 0.0M
2022-09-01 85.60 85.60 81.50 82.00 0.0M
2022-08-31 84.00 85.60 83.00 85.00 0.0M
2022-08-30 84.30 85.70 84.10 85.00 0.0M
2022-08-29 85.70 85.70 83.30 83.40 0.0M
2022-08-26 87.90 88.20 86.20 86.40 0.0M
2022-08-25 87.00 88.80 87.00 88.00 0.0M
2022-08-24 86.00 87.60 84.80 87.20 0.0M
2022-08-23 87.00 87.80 85.40 86.90 0.0M
2022-08-22 87.10 87.70 85.10 86.30 0.0M
2022-08-19 89.40 89.40 87.60 87.60 0.0M
2022-08-18 88.50 89.80 86.80 89.20 0.0M
2022-08-17 91.30 91.30 87.90 88.40 0.0M
2022-08-16 91.00 91.90 89.60 90.60 0.0M
2022-08-15 93.70 93.70 90.70 90.90 0.0M
2022-08-12 92.80 92.90 91.60 92.20 0.0M
2022-08-11 92.50 93.90 92.30 92.60 0.0M
2022-08-10 89.20 92.40 85.90 91.90 0.0M
2022-08-09 90.00 90.10 87.50 88.20 0.0M
2022-08-08 90.70 91.80 88.40 89.80 0.0M
2022-08-05 91.60 91.90 89.00 89.40 0.0M
2022-08-04 90.70 92.60 90.70 91.40 0.0M
2022-08-03 90.00 90.80 89.50 90.00 0.0M
2022-08-02 90.70 90.70 88.20 89.90 0.0M
2022-08-01 90.70 92.10 89.50 90.10 0.0M
2022-07-29 89.90 90.50 88.70 89.90 0.0M
2022-07-28 87.40 89.40 86.60 89.20 0.0M
2022-07-27 85.10 86.70 83.20 86.70 0.0M
2022-07-26 90.00 90.90 80.70 84.60 0.0M
2022-07-25 97.50 97.50 95.40 96.10 0.0M
2022-07-22 95.10 98.20 95.10 97.30 0.0M
2022-07-21 92.60 95.90 92.40 95.10 0.0M
2022-07-20 90.50 92.00 89.80 92.00 0.0M
2022-07-19 92.40 92.40 88.50 90.20 0.0M
2022-07-18 91.80 93.50 91.60 92.70 0.0M
2022-07-15 89.20 91.70 89.00 91.40 0.0M
2022-07-14 90.00 90.00 87.90 88.60 0.0M
2022-07-13 89.50 90.10 87.00 89.70 0.0M
2022-07-12 91.80 92.00 89.90 90.20 0.0M
2022-07-11 93.60 94.30 91.10 91.70 0.0M
2022-07-08 94.00 94.80 92.70 94.40 0.0M
2022-07-07 93.30 94.60 92.50 94.20 0.0M
2022-07-06 91.50 93.20 90.20 93.20 0.0M
2022-07-05 90.50 92.80 88.60 91.40 0.0M
2022-07-04 88.00 90.70 88.00 90.00 0.0M
2022-07-01 87.20 88.20 85.20 88.10 0.0M
2022-06-30 88.00 88.00 85.90 87.20 0.0M
2022-06-29 89.50 89.50 85.60 87.90 0.0M
2022-06-28 90.80 91.90 89.00 89.50 0.0M
2022-06-27 91.20 92.30 90.00 91.70 0.0M
2022-06-24 88.90 92.30 88.90 91.20 0.0M
2022-06-23 88.40 89.50 86.80 89.20 0.0M
2022-06-22 86.80 88.50 85.10 88.50 0.0M
2022-06-21 89.00 89.10 87.10 87.90 0.0M
2022-06-20 87.80 89.90 86.90 88.60 0.0M
2022-06-17 88.00 90.80 87.30 88.30 0.0M
2022-06-16 94.00 94.00 87.90 88.80 0.0M
2022-06-15 95.00 95.00 93.00 94.30 0.0M
2022-06-14 97.30 98.00 93.80 94.60 0.0M
2022-06-13 99.10 100.00 95.90 96.50 0.0M
2022-06-10 101.60 101.80 99.30 99.70 0.0M
2022-06-09 104.40 104.40 101.80 102.20 0.0M
2022-06-08 103.00 104.80 102.60 104.80 0.0M
2022-06-07 102.40 103.80 102.00 103.60 0.0M
2022-06-06 103.80 104.40 102.60 104.00 0.0M
2022-06-03 104.00 105.20 102.20 102.60 0.0M
2022-06-02 101.20 103.80 101.00 103.40 0.0M
2022-06-01 104.60 104.60 99.30 99.90 0.0M
2022-05-31 103.80 104.20 102.60 104.00 0.0M
2022-05-30 103.20 105.40 103.20 104.40 0.0M
2022-05-27 101.00 103.40 100.40 102.60 0.0M
2022-05-26 99.40 101.00 99.00 100.00 0.0M
2022-05-25 99.10 99.50 98.20 99.00 0.0M
2022-05-24 98.60 100.20 97.70 99.20 0.0M
2022-05-23 102.80 103.80 98.90 98.90 0.0M
2022-05-20 102.00 103.60 101.20 101.20 0.0M
2022-05-19 101.60 103.00 100.20 101.80 0.0M
2022-05-18 103.60 103.60 100.60 102.00 0.0M
2022-05-17 102.00 103.40 101.20 102.20 0.0M
2022-05-16 99.20 101.00 98.50 100.40 0.0M
2022-05-13 95.40 99.80 95.40 98.90 0.0M
2022-05-12 95.80 96.60 92.70 94.70 0.0M
2022-05-11 98.20 99.50 95.40 98.90 0.0M
2022-05-10 96.00 98.40 94.60 97.00 0.0M
2022-05-09 101.60 101.80 95.50 95.60 0.0M
2022-05-06 102.40 103.20 100.60 102.20 0.0M
2022-05-05 114.00 114.00 103.60 103.60 0.0M
2022-05-04 109.60 110.20 106.80 107.20 0.0M
2022-05-03 108.80 109.40 107.60 108.40 0.0M
2022-05-02 108.60 109.20 103.40 108.00 0.0M
2022-04-29 106.40 108.80 106.40 107.80 0.0M
2022-04-28 103.40 107.60 103.40 106.60 0.0M
2022-04-27 105.40 106.00 103.00 103.80 0.0M
2022-04-26 107.60 107.60 105.40 105.40 0.0M
2022-04-25 107.60 109.80 105.60 107.20 0.0M
2022-04-22 110.00 111.00 107.60 108.00 0.0M
2022-04-21 111.40 114.20 110.80 111.00 0.0M
2022-04-20 113.00 115.20 111.40 112.40 0.0M
2022-04-19 112.60 112.80 107.00 112.60 0.0M
2022-04-14 112.80 113.80 111.20 112.00 0.0M
2022-04-13 113.00 113.80 110.40 112.60 0.0M
2022-04-12 113.20 115.60 112.00 113.00 0.0M
2022-04-11 116.20 118.40 112.60 115.80 0.0M
2022-04-08 120.80 122.00 116.40 117.20 0.0M
2022-04-07 119.80 124.40 119.80 121.60 0.0M
2022-04-06 123.80 126.00 119.80 120.40 0.0M
2022-04-05 122.60 130.60 121.80 126.20 0.0M
2022-04-04 124.00 124.40 120.20 122.00 0.0M
2022-04-01 111.40 126.20 111.00 123.20 0.1M
2022-03-31 111.60 113.40 100.80 101.20 0.0M
2022-03-30 113.20 113.20 104.20 111.00 0.0M
2022-03-29 114.80 118.00 113.80 114.00 0.0M
2022-03-28 113.00 114.60 111.60 114.00 0.0M
2022-03-25 116.00 118.80 112.40 112.80 0.0M
2022-03-24 117.40 119.20 115.00 116.20 0.0M
2022-03-23 115.00 118.20 115.00 118.00 0.0M
2022-03-22 113.80 116.20 112.00 115.80 0.0M
2022-03-21 115.80 115.80 112.00 114.60 0.0M
2022-03-18 113.20 115.20 110.20 115.20 0.0M
2022-03-17 111.00 114.40 111.00 113.80 0.0M
2022-03-16 106.20 112.20 106.20 111.60 0.0M
2022-03-15 108.00 108.00 103.80 107.00 0.0M
2022-03-14 107.40 108.60 104.40 107.40 0.0M
2022-03-11 102.00 105.60 96.10 104.20 0.0M
2022-03-10 104.20 106.80 101.00 102.40 0.0M
2022-03-09 106.80 107.60 101.80 103.20 0.0M
2022-03-08 107.20 112.40 104.40 104.40 0.0M
2022-03-07 106.00 110.80 104.60 110.00 0.0M
2022-03-04 108.80 111.80 107.60 109.40 0.0M
2022-03-03 112.00 112.40 109.00 109.40 0.0M
2022-03-02 112.60 113.80 110.40 111.60 0.0M
2022-03-01 116.40 116.40 109.40 112.60 0.0M
2022-02-28 110.40 115.00 109.40 115.00 0.0M
2022-02-25 105.60 112.60 104.00 110.40 0.0M
2022-02-24 101.40 105.40 99.70 105.20 0.0M
2022-02-23 104.00 107.20 104.00 104.80 0.0M
2022-02-22 101.20 105.40 100.20 104.20 0.0M
2022-02-21 98.00 107.80 94.20 107.00 0.0M
2022-02-18 106.40 107.40 97.20 97.20 0.0M
2022-02-17 106.60 108.20 106.40 106.60 0.0M
2022-02-16 105.60 106.80 105.20 105.80 0.0M
2022-02-15 102.00 106.00 102.00 105.20 0.0M
2022-02-14 103.20 103.20 98.10 102.40 0.0M
2022-02-11 102.60 105.20 102.00 105.00 0.0M
2022-02-10 105.40 105.40 102.00 104.20 0.0M
2022-02-09 103.80 106.60 103.80 104.40 0.0M
2022-02-08 106.60 107.00 102.20 103.60 0.0M
2022-02-07 110.60 111.20 107.00 107.40 0.0M
2022-02-04 115.00 115.20 108.40 109.80 0.0M
2022-02-03 119.80 120.80 114.20 115.00 0.0M
2022-02-02 121.80 123.80 120.40 120.80 0.0M
2022-02-01 121.20 122.80 121.00 122.40 0.0M
2022-01-31 116.80 120.60 116.80 119.80 0.0M
2022-01-28 115.00 117.60 115.00 117.00 0.0M
2022-01-27 116.20 116.80 113.20 115.60 0.0M
2022-01-26 114.00 117.00 113.80 116.20 0.0M
2022-01-25 113.20 115.60 112.20 114.40 0.0M
2022-01-24 120.20 120.20 113.00 113.00 0.0M
2022-01-21 121.40 121.40 118.20 119.60 0.0M
2022-01-20 118.60 121.60 116.80 121.60 0.0M
2022-01-19 117.20 121.00 115.80 119.00 0.0M
2022-01-18 119.00 120.00 115.60 117.00 0.0M
2022-01-17 118.00 120.00 116.80 120.00 0.0M
2022-01-14 117.00 119.20 115.40 118.00 0.0M
2022-01-13 120.20 121.00 116.40 117.40 0.0M
2022-01-12 122.40 123.40 120.60 121.00 0.0M
2022-01-11 119.00 123.20 118.40 121.00 0.0M
2022-01-10 121.40 121.40 116.40 118.00 0.0M
2022-01-07 124.20 124.20 120.20 121.00 0.0M
2022-01-06 124.40 124.40 119.40 123.20 0.0M
2022-01-05 126.20 126.60 124.40 125.40 0.0M
2022-01-04 137.00 137.20 124.40 126.00 0.0M
2022-01-03 137.80 138.60 135.20 136.40 0.0M