STRATEC Biomedical

SBSG
🏛️ germany →
28.60
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 81.30 81.30 81.30 81.30 0.0M
2022-12-29 79.20 79.20 79.20 79.20 0.0M
2022-12-28 79.30 79.30 79.30 79.30 0.0M
2022-12-27 79.90 79.90 79.90 79.90 0.0M
2022-12-23 79.80 79.80 79.80 79.80 0.0M
2022-12-22 79.40 79.40 79.40 79.40 0.0M
2022-12-21 78.10 78.10 78.10 78.10 0.0M
2022-12-20 78.30 78.30 78.30 78.30 0.0M
2022-12-19 79.00 79.00 79.00 79.00 0.0M
2022-12-16 80.50 80.50 80.50 80.50 0.0M
2022-12-15 82.60 82.60 82.60 82.60 0.0M
2022-12-14 82.90 82.90 82.90 82.90 0.0M
2022-12-13 82.20 82.20 82.20 82.20 0.0M
2022-12-12 82.00 82.00 82.00 82.00 0.0M
2022-12-09 81.10 81.10 81.10 81.10 0.0M
2022-12-08 81.40 81.40 81.40 81.40 0.0M
2022-12-07 80.90 81.60 80.90 81.60 0.0M
2022-12-06 83.50 83.50 83.50 83.50 0.0M
2022-12-05 86.10 86.10 86.10 86.10 0.0M
2022-12-02 85.20 85.20 85.20 85.20 0.0M
2022-12-01 82.50 82.50 82.50 82.50 0.0M
2022-11-30 83.40 83.40 83.40 83.40 0.0M
2022-11-29 85.20 85.20 85.20 85.20 0.0M
2022-11-28 86.90 86.90 86.90 86.90 0.0M
2022-11-25 87.50 87.50 87.10 87.10 0.0M
2022-11-24 87.30 87.30 87.30 87.30 0.0M
2022-11-23 88.20 88.20 88.20 88.20 0.0M
2022-11-22 87.10 87.10 87.10 87.10 0.0M
2022-11-21 88.50 88.50 87.60 87.60 0.0M
2022-11-18 89.20 89.70 89.20 89.70 0.0M
2022-11-17 90.70 90.70 90.70 90.70 0.0M
2022-11-16 91.40 91.40 90.70 90.70 0.0M
2022-11-15 91.30 91.30 91.30 91.30 0.0M
2022-11-14 91.50 91.50 91.50 91.50 0.0M
2022-11-11 87.50 87.50 87.50 87.50 0.0M
2022-11-10 80.90 87.50 80.90 87.50 0.0M
2022-11-09 83.10 83.10 83.10 83.10 0.0M
2022-11-08 81.00 81.00 81.00 81.00 0.0M
2022-11-07 80.80 80.80 80.80 80.80 0.0M
2022-11-04 81.70 81.70 81.70 81.70 0.0M
2022-11-03 83.90 83.90 83.90 83.90 0.0M
2022-11-02 83.80 83.80 83.80 83.80 0.0M
2022-11-01 84.80 84.80 84.80 84.80 0.0M
2022-10-31 84.70 84.70 84.70 84.70 0.0M
2022-10-28 84.70 84.70 84.70 84.70 0.0M
2022-10-27 86.60 86.60 86.60 86.60 0.0M
2022-10-26 84.70 84.70 84.70 84.70 0.0M
2022-10-25 83.10 83.10 82.60 82.60 0.0M
2022-10-24 81.10 81.10 81.10 81.10 0.0M
2022-10-21 80.50 80.50 80.50 80.50 0.0M
2022-10-20 78.00 78.00 78.00 78.00 0.0M
2022-10-19 78.30 81.20 77.80 81.20 0.0M
2022-10-18 79.70 81.10 79.20 79.20 0.0M
2022-10-17 77.30 77.30 77.30 77.30 0.0M
2022-10-14 75.80 75.80 75.80 75.80 0.0M
2022-10-13 74.80 75.60 74.80 75.60 0.0M
2022-10-12 78.00 78.00 78.00 78.00 0.0M
2022-10-11 75.20 75.20 75.20 75.20 0.0M
2022-10-10 77.90 77.90 77.90 77.90 0.0M
2022-10-07 83.30 83.30 83.30 83.30 0.0M
2022-10-06 84.50 84.50 84.50 84.50 0.0M
2022-10-05 85.10 85.10 85.10 85.10 0.0M
2022-10-04 81.40 81.40 81.40 81.40 0.0M
2022-10-03 80.70 80.70 80.70 80.70 0.0M
2022-09-30 78.50 78.50 78.50 78.50 0.0M
2022-09-29 79.90 79.90 79.20 79.20 0.0M
2022-09-28 78.80 78.80 78.10 78.10 0.0M
2022-09-27 81.50 81.50 81.50 81.50 0.0M
2022-09-26 78.20 81.20 78.20 81.20 0.0M
2022-09-23 77.80 78.70 77.80 78.70 0.0M
2022-09-22 79.10 79.10 79.10 79.10 0.0M
2022-09-21 78.20 78.20 78.20 78.20 0.0M
2022-09-20 80.00 80.00 80.00 80.00 0.0M
2022-09-19 81.60 81.60 81.60 81.60 0.0M
2022-09-16 82.40 82.40 82.40 82.40 0.0M
2022-09-15 82.30 82.30 82.30 82.30 0.0M
2022-09-14 80.90 80.90 80.90 80.90 0.0M
2022-09-13 85.20 85.20 85.20 85.20 0.0M
2022-09-12 85.70 85.70 85.70 85.70 0.0M
2022-09-09 84.80 84.80 84.80 84.80 0.0M
2022-09-08 84.20 84.20 84.20 84.20 0.0M
2022-09-07 82.90 82.90 82.90 82.90 0.0M
2022-09-06 81.60 82.30 81.60 82.30 0.0M
2022-09-05 82.10 82.10 82.10 82.10 0.0M
2022-09-02 82.00 82.00 82.00 82.00 0.0M
2022-09-01 84.40 84.40 84.40 84.40 0.0M
2022-08-31 84.90 84.90 84.90 84.90 0.0M
2022-08-30 83.30 83.30 83.30 83.30 0.0M
2022-08-29 85.30 85.30 85.30 85.30 0.0M
2022-08-26 88.00 88.00 88.00 88.00 0.0M
2022-08-25 86.90 86.90 86.90 86.90 0.0M
2022-08-24 86.30 86.30 86.30 86.30 0.0M
2022-08-23 85.80 85.80 85.80 85.80 0.0M
2022-08-22 86.90 86.90 86.90 86.90 0.0M
2022-08-19 88.60 88.60 88.60 88.60 0.0M
2022-08-18 88.20 88.20 87.40 87.40 0.0M
2022-08-17 90.40 90.40 90.40 90.40 0.0M
2022-08-16 90.70 90.70 90.70 90.70 0.0M
2022-08-15 92.20 92.20 92.20 92.20 0.0M
2022-08-12 92.10 92.10 92.10 92.10 0.0M
2022-08-11 91.70 91.70 91.70 91.70 0.0M
2022-08-10 88.00 88.00 88.00 88.00 0.0M
2022-08-09 89.30 89.30 88.90 88.90 0.0M
2022-08-08 89.40 89.40 89.40 89.40 0.0M
2022-08-05 91.00 91.00 91.00 91.00 0.0M
2022-08-04 89.90 89.90 89.90 89.90 0.0M
2022-08-03 89.60 89.60 89.60 89.60 0.0M
2022-08-02 89.50 89.50 89.50 89.50 0.0M
2022-08-01 89.70 89.80 89.70 89.80 0.0M
2022-07-29 89.10 89.10 89.10 89.10 0.0M
2022-07-28 86.50 86.50 86.50 86.50 0.0M
2022-07-27 84.90 85.40 84.90 85.40 0.0M
2022-07-26 91.90 91.90 84.20 84.20 0.0M
2022-07-25 96.00 96.20 95.70 96.20 0.0M
2022-07-22 94.50 94.50 94.50 94.50 0.0M
2022-07-21 91.70 91.70 91.70 91.70 0.0M
2022-07-20 90.10 91.40 90.10 91.40 0.0M
2022-07-19 91.90 91.90 91.90 91.90 0.0M
2022-07-18 91.30 91.30 91.30 91.30 0.0M
2022-07-15 88.80 88.80 88.80 88.80 0.0M
2022-07-14 89.40 89.40 89.40 89.40 0.0M
2022-07-13 89.50 89.50 89.50 89.50 0.0M
2022-07-12 90.80 90.80 90.80 90.80 0.0M
2022-07-11 93.30 93.30 93.30 93.30 0.0M
2022-07-08 93.80 93.80 93.80 93.80 0.0M
2022-07-07 92.60 92.60 92.60 92.60 0.0M
2022-07-06 91.60 91.60 91.60 91.60 0.0M
2022-07-05 90.10 90.10 90.10 90.10 0.0M
2022-07-04 88.20 88.20 88.20 88.20 0.0M
2022-07-01 86.50 86.50 86.50 86.50 0.0M
2022-06-30 87.20 87.20 87.20 87.20 0.0M
2022-06-29 88.90 88.90 88.90 88.90 0.0M
2022-06-28 91.30 91.30 91.30 91.30 0.0M
2022-06-27 91.40 91.40 91.40 91.40 0.0M
2022-06-24 89.40 89.80 89.40 89.80 0.0M
2022-06-23 88.00 88.00 88.00 88.00 0.0M
2022-06-22 86.80 86.80 86.80 86.80 0.0M
2022-06-21 88.70 88.70 88.70 88.70 0.0M
2022-06-20 88.10 88.90 88.10 88.90 0.0M
2022-06-17 88.80 88.80 88.80 88.80 0.0M
2022-06-16 94.30 94.30 94.30 94.30 0.0M
2022-06-15 94.50 94.50 94.50 94.50 0.0M
2022-06-14 96.80 96.80 96.80 96.80 0.0M
2022-06-13 98.50 98.50 98.50 98.50 0.0M
2022-06-10 101.80 101.80 101.80 101.80 0.0M
2022-06-09 104.20 104.20 104.20 104.20 0.0M
2022-06-08 103.40 103.40 103.40 103.40 0.0M
2022-06-07 103.40 103.40 103.40 103.40 0.0M
2022-06-06 102.80 102.80 102.80 102.80 0.0M
2022-06-03 103.80 103.80 103.80 103.80 0.0M
2022-06-02 102.00 102.00 102.00 102.00 0.0M
2022-06-01 103.20 103.20 103.20 103.20 0.0M
2022-05-31 103.80 103.80 103.80 103.80 0.0M
2022-05-30 102.80 102.80 102.80 102.80 0.0M
2022-05-27 99.90 99.90 99.90 99.90 0.0M
2022-05-26 98.60 98.60 98.60 98.60 0.0M
2022-05-25 99.30 99.30 99.30 99.30 0.0M
2022-05-24 98.50 98.50 98.50 98.50 0.0M
2022-05-23 100.60 100.60 100.00 100.00 0.0M
2022-05-20 101.80 101.80 101.80 101.80 0.0M
2022-05-19 101.00 101.00 100.20 100.20 0.0M
2022-05-18 102.20 102.20 102.20 102.20 0.0M
2022-05-17 100.60 100.60 100.60 100.60 0.0M
2022-05-16 98.40 98.40 98.40 98.40 0.0M
2022-05-13 95.10 95.10 95.10 95.10 0.0M
2022-05-12 97.20 97.20 97.20 97.20 0.0M
2022-05-11 96.90 96.90 96.90 96.90 0.0M
2022-05-10 95.50 95.50 95.50 95.50 0.0M
2022-05-09 101.40 101.40 96.80 96.80 0.0M
2022-05-06 103.20 103.20 101.00 102.60 0.0M
2022-05-05 107.60 107.60 107.60 107.60 0.0M
2022-05-04 108.00 108.00 108.00 108.00 0.0M
2022-05-03 108.20 108.20 108.20 108.20 0.0M
2022-05-02 106.60 106.60 106.60 106.60 0.0M
2022-04-29 107.00 107.00 107.00 107.00 0.0M
2022-04-28 104.00 104.00 104.00 104.00 0.0M
2022-04-27 105.00 105.00 105.00 105.00 0.0M
2022-04-26 107.80 107.80 107.80 107.80 0.0M
2022-04-25 107.00 107.40 107.00 107.40 0.0M
2022-04-22 109.80 109.80 109.80 109.80 0.0M
2022-04-21 112.20 112.20 112.20 112.20 0.0M
2022-04-20 113.00 113.00 113.00 113.00 0.0M
2022-04-19 111.40 111.40 111.40 111.40 0.0M
2022-04-14 112.80 112.80 112.80 112.80 0.0M
2022-04-13 112.60 112.60 112.60 112.60 0.0M
2022-04-12 113.80 113.80 113.80 113.80 0.0M
2022-04-11 117.20 117.20 117.20 117.20 0.0M
2022-04-08 122.00 122.00 118.00 118.00 0.0M
2022-04-07 120.20 120.20 120.20 120.20 0.0M
2022-04-06 126.00 126.00 124.40 125.20 0.0M
2022-04-05 121.60 125.80 121.60 125.80 0.0M
2022-04-04 123.40 123.40 123.40 123.40 0.0M
2022-04-01 116.60 124.60 116.60 124.60 0.0M
2022-03-31 110.20 110.20 101.80 101.80 0.0M
2022-03-30 112.40 112.40 112.40 112.40 0.0M
2022-03-29 114.60 114.60 114.60 114.60 0.0M
2022-03-28 112.80 112.80 112.80 112.80 0.0M
2022-03-25 116.20 116.20 116.20 116.20 0.0M
2022-03-24 117.80 117.80 117.80 117.80 0.0M
2022-03-23 116.20 116.60 116.20 116.60 0.0M
2022-03-22 114.20 114.20 113.40 113.40 0.0M
2022-03-21 115.40 115.40 113.00 113.00 0.0M
2022-03-18 113.20 113.20 113.20 113.20 0.0M
2022-03-17 111.80 112.60 111.80 112.60 0.0M
2022-03-16 108.00 110.20 108.00 110.20 0.0M
2022-03-15 106.60 106.60 106.60 106.60 0.0M
2022-03-14 104.60 106.20 104.60 106.20 0.0M
2022-03-11 103.20 103.20 99.30 99.30 0.0M
2022-03-10 102.60 102.60 102.00 102.00 0.0M
2022-03-09 105.00 105.00 105.00 105.00 0.0M
2022-03-08 107.00 107.00 107.00 107.00 0.0M
2022-03-07 107.20 108.40 105.00 108.00 0.0M
2022-03-04 108.00 108.00 108.00 108.00 0.0M
2022-03-03 111.40 111.40 111.40 111.40 0.0M
2022-03-02 111.40 111.40 111.40 111.40 0.0M
2022-03-01 114.20 114.20 112.20 112.20 0.0M
2022-02-28 108.60 112.80 108.60 112.80 0.0M
2022-02-25 105.60 105.60 105.60 105.60 0.0M
2022-02-24 101.40 102.20 100.80 102.20 0.0M
2022-02-23 103.80 103.80 103.80 103.80 0.0M
2022-02-22 101.20 104.60 101.20 104.60 0.0M
2022-02-21 97.70 97.70 97.70 97.70 0.0M
2022-02-18 106.20 106.80 98.00 98.00 0.0M
2022-02-17 105.80 105.80 105.80 105.80 0.0M
2022-02-16 105.20 105.80 105.20 105.60 0.0M
2022-02-15 101.60 101.60 101.60 101.60 0.0M
2022-02-14 102.40 102.40 98.50 98.50 0.0M
2022-02-11 103.20 103.20 102.00 102.00 0.0M
2022-02-10 104.60 104.60 104.60 104.60 0.0M
2022-02-09 104.40 104.40 103.60 103.60 0.0M
2022-02-08 107.80 107.80 104.20 104.20 0.0M
2022-02-07 111.00 111.00 111.00 111.00 0.0M
2022-02-04 115.20 115.20 115.20 115.20 0.0M
2022-02-03 120.40 120.40 117.00 117.00 0.0M
2022-02-02 122.80 122.80 122.80 122.80 0.0M
2022-02-01 120.00 120.00 120.00 120.00 0.0M
2022-01-31 117.80 117.80 117.80 117.80 0.0M
2022-01-28 114.80 114.80 114.80 114.80 0.0M
2022-01-27 114.80 114.80 114.80 114.80 0.0M
2022-01-26 114.60 114.60 114.60 114.60 0.0M
2022-01-25 113.60 115.00 113.60 115.00 0.0M
2022-01-24 119.00 119.00 114.60 114.60 0.0M
2022-01-21 120.20 120.20 120.20 120.20 0.0M
2022-01-20 118.80 122.00 118.80 121.60 0.0M
2022-01-19 116.20 116.20 116.20 116.20 0.0M
2022-01-18 119.60 119.60 116.40 116.40 0.0M
2022-01-17 118.60 118.60 118.60 118.60 0.0M
2022-01-14 116.80 116.80 116.80 116.80 0.0M
2022-01-13 121.00 121.00 121.00 121.00 0.0M
2022-01-12 121.40 121.80 121.40 121.80 0.0M
2022-01-11 118.00 118.00 118.00 118.00 0.0M
2022-01-10 121.00 121.00 118.20 118.20 0.0M
2022-01-07 123.20 123.20 121.60 121.80 0.0M
2022-01-06 124.00 124.00 124.00 124.00 0.0M
2022-01-05 128.60 128.80 125.20 125.20 0.0M
2022-01-04 137.00 137.00 137.00 137.00 0.0M
2022-01-03 137.80 137.80 137.60 137.60 0.0M