Service Properties

SVC
🏛️ germany →
2.27
Last Update: 2025-09-30
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 7.76 7.76 7.76 7.76 0.0M
2021-12-29 7.78 7.78 7.59 7.66 0.0M
2021-12-28 7.78 7.84 7.70 7.70 0.0M
2021-12-27 7.83 7.83 7.64 7.69 0.0M
2021-12-23 7.84 7.85 7.78 7.78 0.0M
2021-12-22 7.77 7.78 7.69 7.76 0.0M
2021-12-21 7.33 7.81 7.33 7.70 0.0M
2021-12-20 7.42 7.42 6.92 7.20 0.0M
2021-12-17 7.24 7.49 7.11 7.49 0.0M
2021-12-16 7.42 7.42 7.19 7.19 0.0M
2021-12-15 7.54 7.54 7.20 7.27 0.0M
2021-12-14 7.72 7.72 7.46 7.46 0.0M
2021-12-13 8.08 8.08 7.60 7.62 0.0M
2021-12-10 8.16 8.16 7.94 7.96 0.0M
2021-12-09 8.23 8.23 8.12 8.12 0.0M
2021-12-08 8.24 8.45 8.24 8.31 0.0M
2021-12-07 8.75 8.75 8.10 8.13 0.0M
2021-12-06 7.54 8.52 7.54 8.35 0.0M
2021-12-03 7.54 7.54 7.23 7.40 0.0M
2021-12-02 7.13 7.46 7.04 7.45 0.0M
2021-12-01 7.47 7.50 7.04 7.04 0.0M
2021-11-30 7.72 7.73 7.42 7.50 0.0M
2021-11-29 8.02 8.02 7.66 7.76 0.0M
2021-11-26 8.62 8.62 7.46 7.80 0.0M
2021-11-25 8.67 8.68 8.67 8.68 0.0M
2021-11-24 8.64 8.74 8.55 8.73 0.0M
2021-11-23 8.64 8.75 8.61 8.68 0.0M
2021-11-22 8.85 8.85 8.52 8.52 0.0M
2021-11-19 9.06 9.06 8.70 8.71 0.0M
2021-11-18 9.35 9.35 8.92 8.92 0.0M
2021-11-17 9.45 9.45 9.16 9.25 0.0M
2021-11-16 9.40 9.52 9.19 9.32 0.0M
2021-11-15 9.28 9.30 9.27 9.27 0.0M
2021-11-12 9.62 9.62 9.26 9.28 0.0M
2021-11-11 9.91 9.91 9.54 9.54 0.0M
2021-11-10 10.02 10.02 9.83 9.84 0.0M
2021-11-09 9.95 9.96 9.77 9.85 0.0M
2021-11-08 10.26 10.26 9.88 9.88 0.0M
2021-11-05 9.41 10.25 9.40 10.25 0.0M
2021-11-04 9.70 9.70 9.34 9.34 0.0M
2021-11-03 9.42 9.68 9.37 9.68 0.0M
2021-11-02 9.64 9.64 9.37 9.38 0.0M
2021-11-01 9.24 9.54 9.24 9.48 0.0M
2021-10-29 9.19 9.32 9.13 9.13 0.0M
2021-10-28 9.01 9.02 8.90 9.00 0.0M
2021-10-27 9.03 9.03 8.84 8.96 0.0M
2021-10-26 9.23 9.23 9.01 9.01 0.0M
2021-10-25 9.37 9.37 9.13 9.14 0.0M
2021-10-22 9.56 9.56 9.29 9.36 0.0M
2021-10-21 9.54 9.54 9.39 9.40 0.0M
2021-10-20 9.50 9.50 9.31 9.40 0.0M
2021-10-19 9.68 9.68 9.51 9.52 0.0M
2021-10-18 10.04 10.04 9.49 9.64 0.0M
2021-10-15 9.99 9.99 9.92 9.94 0.0M
2021-10-14 9.80 10.01 9.74 9.89 0.0M
2021-10-13 9.80 9.80 9.57 9.57 0.0M
2021-10-12 9.71 9.78 9.71 9.78 0.0M
2021-10-11 9.74 9.74 9.69 9.73 0.0M
2021-10-08 9.50 9.69 9.48 9.69 0.0M
2021-10-07 9.75 9.75 9.69 9.69 0.0M
2021-10-06 9.56 9.56 9.34 9.44 0.0M
2021-10-05 9.63 9.63 9.37 9.43 0.0M
2021-10-04 9.75 9.75 9.51 9.52 0.0M
2021-10-01 9.36 9.79 9.35 9.78 0.0M
2021-09-30 9.68 9.69 9.49 9.55 0.0M
2021-09-29 9.46 9.58 9.40 9.58 0.0M
2021-09-28 9.68 9.68 9.53 9.53 0.0M
2021-09-27 9.51 9.93 9.51 9.84 0.0M
2021-09-24 9.51 9.53 9.43 9.43 0.0M
2021-09-23 9.39 9.59 9.39 9.57 0.0M
2021-09-22 9.05 9.38 9.05 9.33 0.0M
2021-09-21 8.92 9.15 8.92 9.12 0.0M
2021-09-20 9.00 9.04 8.88 8.88 0.0M
2021-09-17 9.02 9.07 8.99 8.99 0.0M
2021-09-16 8.98 9.10 8.98 9.10 0.0M
2021-09-15 9.05 9.05 8.88 9.01 0.0M
2021-09-14 9.30 9.30 9.05 9.13 0.0M
2021-09-13 8.84 9.15 8.83 9.13 0.0M
2021-09-10 9.06 9.06 8.88 8.98 0.0M
2021-09-09 9.00 9.15 8.99 9.03 0.0M
2021-09-08 9.31 9.31 9.03 9.03 0.0M
2021-09-07 9.33 9.42 9.18 9.26 0.0M
2021-09-06 9.33 9.34 9.33 9.34 0.0M
2021-09-03 9.44 9.44 9.23 9.29 0.0M
2021-09-02 9.38 9.61 9.19 9.50 0.0M
2021-09-01 9.50 9.50 9.39 9.41 0.0M
2021-08-31 9.41 9.50 9.34 9.50 0.0M
2021-08-30 9.60 9.60 9.38 9.41 0.0M
2021-08-27 9.26 9.66 9.26 9.66 0.0M
2021-08-26 9.42 9.42 9.29 9.30 0.0M
2021-08-25 9.35 9.57 9.29 9.55 0.0M
2021-08-24 9.13 9.41 9.13 9.39 0.0M
2021-08-23 9.04 9.18 9.04 9.12 0.0M
2021-08-20 8.84 9.00 8.69 9.00 0.0M
2021-08-19 9.14 9.14 8.81 8.81 0.0M
2021-08-18 8.98 9.16 8.96 9.15 0.0M
2021-08-17 9.15 9.15 8.92 8.93 0.0M
2021-08-16 9.39 9.39 9.22 9.27 0.0M
2021-08-13 9.62 9.62 9.36 9.41 0.0M
2021-08-12 9.91 9.91 9.54 9.54 0.0M
2021-08-11 9.66 9.92 9.60 9.91 0.0M
2021-08-10 9.48 9.90 9.48 9.71 0.0M
2021-08-09 9.92 9.92 9.48 9.50 0.0M
2021-08-06 9.25 9.93 9.25 9.93 0.0M
2021-08-05 8.89 9.29 8.88 9.28 0.0M
2021-08-04 9.19 9.20 8.73 8.77 0.0M
2021-08-03 9.27 9.27 8.88 9.14 0.0M
2021-08-02 9.23 9.49 9.18 9.19 0.0M
2021-07-30 9.35 9.47 9.23 9.23 0.0M
2021-07-29 9.38 9.59 9.37 9.52 0.0M
2021-07-28 9.20 9.54 9.20 9.37 0.0M
2021-07-27 9.52 9.86 9.27 9.31 0.0M
2021-07-26 9.81 9.81 9.40 9.46 0.0M
2021-07-23 9.64 9.72 9.47 9.53 0.0M
2021-07-22 9.87 9.87 9.52 9.70 0.0M
2021-07-21 9.44 9.92 9.44 9.89 0.0M
2021-07-20 9.13 9.64 9.10 9.64 0.0M
2021-07-19 9.69 9.69 9.10 9.10 0.0M
2021-07-16 9.98 10.14 9.74 9.74 0.0M
2021-07-15 9.98 10.04 9.89 9.89 0.0M
2021-07-14 10.02 10.27 9.95 10.07 0.0M
2021-07-13 10.40 10.40 9.94 10.10 0.0M
2021-07-12 10.30 10.32 10.14 10.32 0.0M
2021-07-09 9.94 10.23 9.94 10.19 0.0M
2021-07-08 10.07 10.07 9.72 9.97 0.0M
2021-07-07 10.23 10.33 10.02 10.02 0.0M
2021-07-06 10.40 10.40 10.16 10.21 0.0M
2021-07-05 10.45 10.45 10.44 10.44 0.0M
2021-07-02 10.62 10.62 10.49 10.53 0.0M
2021-07-01 10.46 10.72 10.46 10.67 0.0M
2021-06-30 10.32 10.45 10.28 10.45 0.0M
2021-06-29 10.44 10.53 10.38 10.39 0.0M
2021-06-28 11.30 11.30 10.32 10.37 0.0M
2021-06-25 11.05 11.06 10.88 10.95 0.0M
2021-06-24 10.95 10.95 10.84 10.87 0.0M
2021-06-23 11.11 11.30 11.07 11.11 0.0M
2021-06-22 11.26 11.26 10.99 11.15 0.0M
2021-06-21 10.98 11.19 10.96 11.18 0.0M
2021-06-18 11.39 11.39 11.12 11.12 0.0M
2021-06-17 11.35 11.53 11.35 11.35 0.0M
2021-06-16 11.27 11.42 11.27 11.33 0.0M
2021-06-15 11.15 11.37 11.15 11.37 0.0M
2021-06-14 11.32 11.32 11.03 11.04 0.0M
2021-06-11 11.12 11.28 10.91 11.24 0.0M
2021-06-10 11.56 11.65 11.29 11.38 0.0M
2021-06-09 11.94 12.04 11.37 11.49 0.0M
2021-06-08 11.76 12.36 11.65 12.30 0.0M
2021-06-07 10.19 11.43 10.17 11.40 0.0M
2021-06-04 10.16 10.21 10.06 10.19 0.0M
2021-06-03 10.45 10.45 10.28 10.38 0.0M
2021-06-02 10.31 10.56 10.31 10.55 0.0M
2021-06-01 10.09 10.28 10.09 10.28 0.0M
2021-05-31 10.11 10.11 10.08 10.08 0.0M
2021-05-28 9.81 10.27 9.81 10.17 0.0M
2021-05-27 8.87 9.32 8.87 9.32 0.0M
2021-05-26 8.73 8.99 8.67 8.91 0.0M
2021-05-25 8.76 8.88 8.71 8.80 0.0M
2021-05-21 8.60 8.97 8.55 8.65 0.0M
2021-05-20 8.72 8.72 8.47 8.47 0.0M
2021-05-19 8.85 8.85 8.60 8.70 0.0M
2021-05-18 8.99 9.03 8.81 9.00 0.0M
2021-05-17 9.13 9.13 8.86 8.93 0.0M
2021-05-14 8.95 9.17 8.89 9.17 0.0M
2021-05-13 8.75 8.94 8.67 8.73 0.0M
2021-05-12 8.73 8.99 8.73 8.99 0.0M
2021-05-11 9.12 9.22 8.74 8.89 0.0M
2021-05-10 9.77 9.91 9.11 9.25 0.0M
2021-05-07 9.59 9.70 9.58 9.66 0.0M
2021-05-06 9.51 9.63 9.46 9.61 0.0M
2021-05-05 9.77 9.77 9.52 9.52 0.0M
2021-05-04 10.14 10.16 9.69 9.69 0.0M
2021-05-03 10.07 10.21 10.07 10.19 0.0M
2021-04-30 10.22 10.22 9.99 9.99 0.0M
2021-04-29 9.99 10.22 9.99 10.14 0.0M
2021-04-28 9.94 10.10 9.91 9.95 0.0M
2021-04-27 9.93 10.35 9.83 9.99 0.0M
2021-04-26 9.75 10.01 9.75 9.93 0.0M
2021-04-23 9.71 9.82 9.58 9.79 0.0M
2021-04-22 9.93 9.93 9.76 9.76 0.0M
2021-04-21 9.77 10.00 9.66 10.00 0.0M
2021-04-20 10.10 10.10 9.64 9.68 0.0M
2021-04-19 10.10 10.18 10.00 10.09 0.0M
2021-04-16 10.16 10.26 10.16 10.23 0.0M
2021-04-15 10.14 10.14 10.01 10.11 0.0M
2021-04-14 10.18 10.52 10.18 10.39 0.0M
2021-04-13 10.41 10.41 10.13 10.15 0.0M
2021-04-12 10.23 10.78 10.15 10.22 0.0M
2021-04-09 10.38 10.38 10.21 10.21 0.0M
2021-04-08 10.21 10.31 10.10 10.31 0.0M
2021-04-07 10.24 10.35 10.05 10.13 0.0M
2021-04-06 10.46 10.50 10.24 10.37 0.0M
2021-04-01 9.92 10.24 9.92 10.24 0.0M
2021-03-31 10.10 10.10 10.10 10.10 0.0M
2021-03-30 10.00 10.20 10.00 10.20 0.0M
2021-03-29 10.30 10.30 10.00 10.00 0.0M
2021-03-26 10.40 10.40 10.20 10.20 0.0M
2021-03-25 9.85 10.20 9.65 10.20 0.0M
2021-03-24 9.95 10.20 9.95 10.10 0.0M
2021-03-23 10.40 10.40 10.00 10.00 0.0M
2021-03-22 10.60 10.60 10.40 10.50 0.0M
2021-03-19 11.00 11.00 10.60 10.60 0.0M
2021-03-18 11.40 11.40 11.40 11.40 0.0M
2021-03-17 11.10 11.30 11.10 11.30 0.0M
2021-03-16 11.10 11.20 11.10 11.10 0.0M
2021-03-15 11.10 11.40 11.10 11.30 0.0M
2021-03-12 10.90 11.10 10.90 11.00 0.0M
2021-03-11 10.90 10.90 10.70 10.90 0.0M
2021-03-10 10.90 10.90 10.90 10.90 0.0M
2021-03-09 10.60 10.60 10.30 10.50 0.0M
2021-03-08 10.10 10.50 10.10 10.50 0.0M
2021-03-05 9.85 9.95 9.85 9.95 0.0M
2021-03-04 10.00 10.10 9.75 9.75 0.0M
2021-03-03 10.00 10.20 10.00 10.20 0.0M
2021-03-02 10.20 10.20 10.00 10.00 0.0M
2021-03-01 10.00 10.40 10.00 10.20 0.0M
2021-02-26 10.50 10.70 10.50 10.70 0.0M
2021-02-25 11.00 11.00 11.00 11.00 0.0M
2021-02-24 10.40 10.90 10.40 10.90 0.0M
2021-02-23 10.40 10.50 10.20 10.50 0.0M
2021-02-22 10.00 10.40 10.00 10.40 0.0M
2021-02-19 9.85 10.10 9.85 10.10 0.0M
2021-02-18 10.00 10.00 9.85 9.85 0.0M
2021-02-17 10.10 10.10 10.00 10.10 0.0M
2021-02-16 9.95 10.00 9.75 10.00 0.0M
2021-02-15 9.65 9.75 9.55 9.55 0.0M
2021-02-12 9.85 9.85 9.75 9.75 0.0M
2021-02-11 9.85 9.95 9.75 9.75 0.0M
2021-02-10 9.55 9.95 9.55 9.85 0.0M
2021-02-09 9.85 9.95 9.65 9.65 0.0M
2021-02-08 9.60 9.95 9.60 9.85 0.0M
2021-02-05 9.60 9.60 9.50 9.60 0.0M
2021-02-04 9.15 9.65 9.15 9.65 0.0M
2021-02-03 9.05 9.10 8.95 9.05 0.0M
2021-02-02 8.75 9.00 8.75 8.95 0.0M
2021-02-01 8.40 8.85 8.40 8.55 0.0M
2021-01-29 8.95 8.95 8.70 8.70 0.0M
2021-01-28 8.55 9.15 8.55 9.15 0.0M
2021-01-27 8.75 8.75 8.65 8.75 0.0M
2021-01-26 8.55 8.70 8.55 8.70 0.0M
2021-01-25 8.95 8.95 8.55 8.70 0.0M
2021-01-22 8.90 8.90 8.70 8.80 0.0M
2021-01-21 9.25 9.25 8.85 8.95 0.0M
2021-01-20 8.90 9.20 8.90 9.15 0.0M
2021-01-19 9.00 9.05 8.75 8.90 0.0M
2021-01-18 9.10 9.15 9.00 9.05 0.0M
2021-01-15 9.30 9.30 9.00 9.15 0.0M
2021-01-14 9.25 9.60 9.25 9.45 0.0M
2021-01-13 9.20 9.30 9.10 9.30 0.0M
2021-01-12 9.10 9.25 9.05 9.05 0.0M
2021-01-11 9.25 9.25 9.00 9.00 0.0M
2021-01-08 9.35 9.35 9.10 9.10 0.0M
2021-01-07 9.55 9.55 9.20 9.30 0.0M
2021-01-06 9.10 9.75 9.10 9.75 0.0M
2021-01-05 8.85 9.15 8.85 9.10 0.0M
2021-01-04 9.55 9.55 8.85 8.95 0.0M