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
2023-12-29 45.00 45.70 44.75 45.55 0.0M
2023-12-28 44.45 44.75 44.10 44.70 0.0M
2023-12-27 43.10 44.45 43.10 44.45 0.0M
2023-12-22 43.05 43.30 42.60 43.00 0.0M
2023-12-21 42.70 43.50 42.05 43.30 0.0M
2023-12-20 41.60 43.40 41.15 43.00 0.0M
2023-12-19 40.25 41.55 40.20 41.40 0.0M
2023-12-18 40.40 40.90 40.10 40.65 0.0M
2023-12-15 41.15 41.65 40.30 40.95 0.0M
2023-12-14 38.85 41.05 38.85 41.05 0.0M
2023-12-13 39.55 39.75 38.50 38.85 0.0M
2023-12-12 39.30 39.70 39.15 39.50 0.0M
2023-12-11 39.95 40.00 39.30 39.50 0.0M
2023-12-08 38.15 40.05 38.10 39.55 0.0M
2023-12-07 39.10 39.55 37.75 38.10 0.0M
2023-12-06 38.10 39.60 38.10 39.35 0.0M
2023-12-05 38.00 38.25 37.55 38.25 0.0M
2023-12-04 39.65 40.00 38.25 38.60 0.0M
2023-12-01 40.15 40.15 38.90 39.55 0.0M
2023-11-30 39.70 40.25 39.45 39.60 0.0M
2023-11-29 40.10 40.65 39.75 40.15 0.0M
2023-11-28 40.45 40.45 39.65 40.00 0.0M
2023-11-27 41.50 41.75 41.00 41.10 0.0M
2023-11-24 42.00 42.20 41.65 41.90 0.0M
2023-11-23 42.00 42.55 41.85 42.30 0.0M
2023-11-22 42.85 42.90 42.10 42.25 0.0M
2023-11-21 44.30 45.35 42.65 43.10 0.0M
2023-11-20 46.85 46.85 44.65 44.90 0.0M
2023-11-17 48.40 49.65 47.60 47.60 0.0M
2023-11-16 48.15 48.70 47.90 48.30 0.0M
2023-11-15 49.05 49.50 48.10 48.35 0.0M
2023-11-14 45.60 48.40 45.60 48.40 0.0M
2023-11-13 45.50 46.35 45.50 46.00 0.0M
2023-11-10 46.05 46.05 45.20 45.55 0.0M
2023-11-09 45.70 46.70 45.50 46.35 0.0M
2023-11-08 44.30 45.65 44.15 45.50 0.0M
2023-11-07 46.15 46.50 44.75 44.75 0.0M
2023-11-06 45.60 47.90 44.90 45.65 0.0M
2023-11-03 43.25 46.50 43.25 45.65 0.0M
2023-11-02 43.70 44.45 43.15 43.55 0.0M
2023-11-01 43.90 44.45 42.65 43.60 0.0M
2023-10-31 42.30 44.35 42.30 43.60 0.0M
2023-10-30 40.45 43.00 40.45 41.95 0.0M
2023-10-27 36.90 38.85 36.40 38.65 0.0M
2023-10-26 36.90 37.15 36.20 37.00 0.0M
2023-10-25 38.00 38.00 36.70 37.25 0.0M
2023-10-24 37.75 38.60 37.75 38.05 0.0M
2023-10-23 37.50 37.80 36.00 37.75 0.0M
2023-10-20 37.10 37.90 36.75 37.30 0.0M
2023-10-19 38.50 39.10 37.15 37.15 0.0M
2023-10-18 39.95 40.20 38.60 38.80 0.0M
2023-10-17 41.60 41.75 38.60 40.00 0.0M
2023-10-16 41.45 42.00 40.90 41.55 0.0M
2023-10-13 41.80 41.80 40.25 41.15 0.0M
2023-10-12 43.20 43.75 41.20 41.55 0.0M
2023-10-11 44.35 44.45 42.90 43.25 0.0M
2023-10-10 44.65 44.65 43.65 44.15 0.0M
2023-10-09 44.90 45.30 43.65 43.85 0.0M
2023-10-06 43.80 44.60 43.20 44.60 0.0M
2023-10-05 43.60 44.50 43.50 43.80 0.0M
2023-10-04 43.05 43.55 42.15 42.60 0.0M
2023-10-03 42.85 43.30 41.90 42.80 0.0M
2023-10-02 45.10 45.30 42.85 43.20 0.0M
2023-09-29 44.45 45.75 44.25 44.25 0.0M
2023-09-28 43.20 43.75 42.40 43.60 0.0M
2023-09-27 43.30 44.25 42.85 43.00 0.0M
2023-09-26 44.35 44.45 43.10 43.20 0.0M
2023-09-25 44.60 45.55 43.25 43.85 0.0M
2023-09-22 45.65 45.65 44.40 44.80 0.0M
2023-09-21 46.90 47.20 44.80 45.20 0.0M
2023-09-20 47.00 47.00 46.65 46.70 0.0M
2023-09-19 48.20 49.15 46.75 46.75 0.0M
2023-09-18 48.00 48.05 47.50 47.70 0.0M
2023-09-15 46.35 47.30 46.20 47.30 0.0M
2023-09-14 46.50 46.50 44.95 45.80 0.0M
2023-09-13 47.15 47.85 45.45 45.80 0.0M
2023-09-12 47.35 47.35 46.95 47.15 0.0M
2023-09-11 47.65 47.65 47.00 47.15 0.0M
2023-09-08 48.20 48.30 47.15 47.15 0.0M
2023-09-07 48.00 48.00 47.50 47.75 0.0M
2023-09-06 47.90 48.05 47.50 47.55 0.0M
2023-09-05 49.35 49.50 47.95 48.05 0.0M
2023-09-04 49.50 49.60 49.25 49.60 0.0M
2023-09-01 50.30 50.30 49.25 49.35 0.0M
2023-08-31 50.30 51.10 49.55 49.85 0.0M
2023-08-30 50.90 51.00 50.10 50.20 0.0M
2023-08-29 50.50 51.30 49.85 51.00 0.0M
2023-08-28 49.80 50.00 49.70 49.70 0.0M
2023-08-25 49.80 50.10 49.80 49.80 0.0M
2023-08-24 50.70 51.40 49.85 50.00 0.0M
2023-08-23 50.30 50.30 49.70 50.00 0.0M
2023-08-22 49.75 50.30 49.55 50.10 0.0M
2023-08-21 49.85 50.20 49.60 49.60 0.0M
2023-08-18 49.80 50.20 49.55 49.95 0.0M
2023-08-17 49.25 49.75 48.75 49.70 0.0M
2023-08-16 48.50 49.25 48.40 49.05 0.0M
2023-08-15 49.00 49.00 47.50 48.50 0.0M
2023-08-14 49.75 49.75 48.50 48.85 0.0M
2023-08-11 50.00 50.10 49.60 49.75 0.0M
2023-08-10 50.00 50.70 49.75 50.00 0.0M
2023-08-09 50.20 50.40 49.30 50.00 0.0M
2023-08-08 51.70 51.80 50.50 50.50 0.0M
2023-08-07 51.70 51.90 50.90 51.00 0.0M
2023-08-04 51.30 52.00 50.90 51.80 0.0M
2023-08-03 51.20 51.60 50.60 51.20 0.0M
2023-08-02 51.00 51.30 50.30 51.00 0.0M
2023-08-01 51.20 52.40 50.80 51.50 0.0M
2023-07-31 50.70 51.30 50.40 51.00 0.0M
2023-07-28 51.10 51.10 50.30 50.50 0.0M
2023-07-27 50.90 51.50 50.00 50.90 0.0M
2023-07-26 51.00 51.20 50.20 50.80 0.0M
2023-07-25 50.50 51.70 49.50 51.20 0.0M
2023-07-24 49.55 51.30 49.25 50.70 0.0M
2023-07-21 49.15 49.70 47.80 49.70 0.0M
2023-07-20 51.10 51.20 49.15 49.65 0.1M
2023-07-19 55.70 56.20 50.30 51.40 0.1M
2023-07-18 60.20 61.30 59.50 61.30 0.0M
2023-07-17 60.00 60.70 59.70 60.70 0.0M
2023-07-14 60.40 61.10 59.80 60.50 0.0M
2023-07-13 60.00 61.00 60.00 60.50 0.0M
2023-07-12 57.10 60.00 55.60 59.90 0.0M
2023-07-11 58.40 60.00 56.70 57.10 0.0M
2023-07-10 58.00 59.40 58.00 59.00 0.0M
2023-07-07 60.50 60.50 58.60 58.80 0.0M
2023-07-06 62.10 62.10 59.90 60.50 0.0M
2023-07-05 62.90 63.20 62.20 62.50 0.0M
2023-07-04 62.60 63.40 62.60 63.10 0.0M
2023-07-03 64.40 64.40 61.90 63.00 0.0M
2023-06-30 63.00 63.60 62.40 63.40 0.0M
2023-06-29 64.00 64.20 62.60 62.70 0.0M
2023-06-28 63.70 64.30 63.70 63.90 0.0M
2023-06-27 63.30 63.90 62.80 63.60 0.0M
2023-06-26 66.20 66.30 63.00 63.00 0.0M
2023-06-23 67.50 67.50 65.30 66.00 0.0M
2023-06-22 66.40 67.70 65.90 67.40 0.0M
2023-06-21 66.10 67.00 66.00 66.60 0.0M
2023-06-20 68.10 68.10 66.10 66.10 0.0M
2023-06-19 68.50 68.80 66.80 67.60 0.0M
2023-06-16 68.10 68.90 68.00 68.20 0.0M
2023-06-15 68.40 69.00 67.80 68.10 0.0M
2023-06-14 67.80 68.10 67.30 67.70 0.0M
2023-06-13 66.80 67.90 66.10 67.30 0.0M
2023-06-12 65.40 66.80 65.40 66.20 0.0M
2023-06-09 64.10 65.80 64.10 65.60 0.0M
2023-06-08 63.90 65.70 63.70 65.20 0.0M
2023-06-07 62.00 64.80 62.00 64.10 0.0M
2023-06-06 61.00 62.30 60.90 62.10 0.0M
2023-06-05 60.30 61.30 60.10 61.00 0.0M
2023-06-02 58.40 60.60 58.40 60.40 0.0M
2023-06-01 57.40 58.20 56.60 57.70 0.0M
2023-05-31 57.50 59.50 56.70 56.90 0.0M
2023-05-30 57.60 58.00 56.80 57.10 0.0M
2023-05-29 57.60 57.70 57.10 57.60 0.0M
2023-05-26 56.50 57.30 55.90 57.00 0.0M
2023-05-25 57.40 58.00 56.20 56.50 0.0M
2023-05-24 59.30 59.30 56.00 57.10 0.0M
2023-05-23 61.10 61.30 59.50 59.50 0.0M
2023-05-22 61.60 61.60 60.90 61.10 0.0M
2023-05-19 62.00 62.20 61.80 62.00 0.0M
2023-05-18 62.60 62.60 62.00 62.40 0.0M
2023-05-17 62.60 62.60 61.90 62.50 0.0M
2023-05-16 63.20 63.20 62.20 63.00 0.0M
2023-05-15 63.00 63.90 62.70 63.10 0.0M
2023-05-12 62.60 62.90 62.10 62.90 0.0M
2023-05-11 62.00 62.80 62.00 62.30 0.0M
2023-05-10 61.20 62.40 60.90 61.80 0.0M
2023-05-09 62.80 62.80 60.20 61.40 0.0M
2023-05-08 63.10 63.70 62.70 63.30 0.0M
2023-05-05 62.30 63.20 62.30 63.10 0.0M
2023-05-04 62.60 63.30 62.00 62.50 0.0M
2023-05-03 62.70 62.70 61.50 62.60 0.0M
2023-05-02 61.70 62.90 61.70 62.70 0.0M
2023-04-28 62.80 62.80 62.00 62.30 0.0M
2023-04-27 62.20 63.00 62.10 62.70 0.0M
2023-04-26 62.00 62.00 60.60 61.90 0.0M
2023-04-25 62.70 62.70 62.00 62.00 0.0M
2023-04-24 62.10 63.00 62.10 62.70 0.0M
2023-04-21 62.00 62.40 61.60 62.30 0.0M
2023-04-20 62.40 62.50 61.50 61.90 0.0M
2023-04-19 62.60 63.00 61.60 62.70 0.0M
2023-04-18 62.20 62.50 61.30 62.00 0.0M
2023-04-17 63.00 63.00 62.00 62.30 0.0M
2023-04-14 63.20 63.90 62.20 62.30 0.0M
2023-04-13 61.50 63.40 61.50 62.70 0.0M
2023-04-12 62.10 62.70 60.60 62.20 0.0M
2023-04-11 63.30 63.80 62.70 63.30 0.0M
2023-04-06 63.60 63.60 62.20 63.00 0.0M
2023-04-05 63.20 63.20 62.10 62.60 0.0M
2023-04-04 62.30 63.00 62.10 62.80 0.0M
2023-04-03 62.60 63.20 61.70 62.90 0.0M
2023-03-31 64.20 64.20 62.10 62.60 0.0M
2023-03-30 63.40 64.00 62.80 63.60 0.0M
2023-03-29 65.10 65.20 63.20 64.00 0.0M
2023-03-28 65.20 65.30 63.80 64.10 0.0M
2023-03-27 65.30 66.00 65.00 65.00 0.0M
2023-03-24 66.40 66.40 64.50 65.40 0.0M
2023-03-23 65.00 66.70 65.00 65.90 0.0M
2023-03-22 65.00 66.40 64.80 65.90 0.0M
2023-03-21 66.00 67.10 65.00 65.40 0.0M
2023-03-20 66.10 67.10 64.80 66.10 0.0M
2023-03-17 68.00 68.30 66.00 66.90 0.0M
2023-03-16 68.40 70.30 66.00 67.30 0.0M
2023-03-15 69.60 69.80 67.80 69.40 0.0M
2023-03-14 66.70 70.70 66.50 68.70 0.0M
2023-03-13 66.30 68.90 64.70 66.70 0.0M
2023-03-10 73.50 76.00 65.80 67.80 0.1M
2023-03-09 77.40 78.50 77.00 78.40 0.0M
2023-03-08 77.00 77.90 76.40 77.90 0.0M
2023-03-07 77.50 78.50 76.00 76.80 0.0M
2023-03-06 76.70 77.70 75.60 77.70 0.0M
2023-03-03 75.40 76.50 75.00 76.20 0.0M
2023-03-02 76.50 76.80 73.40 75.10 0.0M
2023-03-01 76.80 77.50 75.70 76.50 0.0M
2023-02-28 77.80 77.80 76.10 77.00 0.0M
2023-02-27 75.60 77.20 75.20 76.80 0.0M
2023-02-24 77.60 77.60 74.10 75.30 0.0M
2023-02-23 78.10 78.10 76.90 77.00 0.0M
2023-02-22 77.20 78.60 76.20 77.70 0.0M
2023-02-21 80.50 80.50 78.00 78.20 0.0M
2023-02-20 81.70 81.70 78.90 79.70 0.0M
2023-02-17 82.00 82.00 79.70 80.80 0.0M
2023-02-16 81.90 83.70 81.90 82.40 0.0M
2023-02-15 83.60 83.60 79.80 81.40 0.0M
2023-02-14 86.20 87.00 85.00 85.00 0.0M
2023-02-13 85.00 85.60 84.70 85.60 0.0M
2023-02-10 87.00 87.00 84.90 85.30 0.0M
2023-02-09 89.50 90.70 87.00 87.50 0.0M
2023-02-08 88.00 89.90 88.00 88.70 0.0M
2023-02-07 87.80 88.50 86.30 87.30 0.0M
2023-02-06 88.00 88.50 87.00 88.00 0.0M
2023-02-03 86.60 88.50 85.90 88.50 0.0M
2023-02-02 86.50 88.90 86.30 87.00 0.0M
2023-02-01 84.20 85.90 83.80 85.90 0.0M
2023-01-31 84.70 84.70 82.90 83.60 0.0M
2023-01-30 88.00 88.00 84.60 85.30 0.0M
2023-01-27 86.90 87.60 86.20 87.40 0.0M
2023-01-26 86.50 87.30 86.10 86.30 0.0M
2023-01-25 85.80 86.50 85.20 85.90 0.0M
2023-01-24 85.70 86.20 83.60 85.20 0.0M
2023-01-23 83.00 85.00 81.60 84.70 0.0M
2023-01-20 83.60 83.60 82.40 82.60 0.0M
2023-01-19 91.30 91.30 82.70 82.70 0.0M
2023-01-18 90.00 93.00 90.00 90.60 0.0M
2023-01-17 88.80 89.00 87.00 88.80 0.0M
2023-01-16 87.00 90.00 86.80 88.20 0.0M
2023-01-13 86.00 87.90 86.00 86.80 0.0M
2023-01-12 86.10 86.50 84.90 85.70 0.0M
2023-01-11 84.60 87.00 84.60 86.60 0.0M
2023-01-10 82.70 84.90 82.20 84.20 0.0M
2023-01-09 80.80 85.20 80.80 84.10 0.0M
2023-01-06 80.20 81.00 79.00 80.60 0.0M
2023-01-05 80.30 81.90 80.20 80.50 0.0M
2023-01-04 81.00 81.90 80.60 81.30 0.0M
2023-01-03 82.90 83.80 81.00 81.00 0.0M
2023-01-02 81.90 83.40 81.30 82.90 0.0M