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
2023-12-29 44.25 45.15 44.25 45.15 0.0M
2023-12-28 44.10 44.45 44.10 44.45 0.0M
2023-12-27 42.80 42.80 42.80 42.80 0.0M
2023-12-22 43.00 43.00 42.60 42.60 0.0M
2023-12-21 42.55 42.55 42.55 42.55 0.0M
2023-12-20 41.15 41.15 41.15 41.15 0.0M
2023-12-19 40.30 40.30 40.30 40.30 0.0M
2023-12-18 40.65 40.65 40.65 40.65 0.0M
2023-12-15 40.80 40.80 40.80 40.80 0.0M
2023-12-14 38.80 38.80 38.80 38.80 0.0M
2023-12-13 39.20 39.20 39.20 39.20 0.0M
2023-12-12 39.25 39.35 39.25 39.35 0.0M
2023-12-11 39.30 39.30 39.30 39.30 0.0M
2023-12-08 38.00 38.00 38.00 38.00 0.0M
2023-12-07 39.20 39.20 39.20 39.20 0.0M
2023-12-06 38.15 38.15 38.15 38.15 0.0M
2023-12-05 38.45 38.45 38.45 38.45 0.0M
2023-12-04 39.65 39.65 39.65 39.65 0.0M
2023-12-01 39.75 39.75 39.35 39.45 0.0M
2023-11-30 40.25 40.25 40.25 40.25 0.0M
2023-11-29 40.00 40.00 40.00 40.00 0.0M
2023-11-28 40.85 40.85 40.85 40.85 0.0M
2023-11-27 41.60 41.60 41.60 41.60 0.0M
2023-11-24 42.00 42.00 42.00 42.00 0.0M
2023-11-23 41.95 41.95 41.95 41.95 0.0M
2023-11-22 42.85 42.85 42.30 42.30 0.0M
2023-11-21 44.60 44.60 44.60 44.60 0.0M
2023-11-20 47.55 47.55 45.00 45.00 0.0M
2023-11-17 47.90 47.90 47.90 47.90 0.0M
2023-11-16 48.00 48.00 48.00 48.00 0.0M
2023-11-15 48.05 48.05 48.05 48.05 0.0M
2023-11-14 45.70 45.70 45.70 45.70 0.0M
2023-11-13 45.35 45.35 45.00 45.00 0.0M
2023-11-10 45.90 45.90 45.90 45.90 0.0M
2023-11-09 45.20 45.20 45.20 45.20 0.0M
2023-11-08 44.30 44.30 44.30 44.30 0.0M
2023-11-07 45.30 45.30 45.30 45.30 0.0M
2023-11-06 46.50 46.50 45.10 45.10 0.0M
2023-11-03 43.25 46.30 43.25 46.30 0.0M
2023-11-02 43.65 43.65 43.65 43.65 0.0M
2023-11-01 43.45 43.45 43.45 43.45 0.0M
2023-10-31 41.75 41.75 41.75 41.75 0.0M
2023-10-30 39.10 39.15 39.10 39.15 0.0M
2023-10-27 36.75 38.55 36.75 38.55 0.0M
2023-10-26 36.80 36.80 36.80 36.80 0.0M
2023-10-25 37.75 37.75 37.75 37.75 0.0M
2023-10-24 37.50 37.50 37.50 37.50 0.0M
2023-10-23 37.10 37.10 37.10 37.10 0.0M
2023-10-20 37.00 37.00 37.00 37.00 0.0M
2023-10-19 38.40 38.40 38.40 38.40 0.0M
2023-10-18 39.90 39.90 38.55 38.55 0.0M
2023-10-17 41.30 41.30 41.15 41.15 0.0M
2023-10-16 40.85 40.85 40.85 40.85 0.0M
2023-10-13 41.05 41.05 41.05 41.05 0.0M
2023-10-12 43.05 43.05 42.10 42.10 0.0M
2023-10-11 43.75 43.75 43.75 43.75 0.0M
2023-10-10 43.90 43.90 43.90 43.90 0.0M
2023-10-09 44.20 44.25 44.05 44.25 0.0M
2023-10-06 43.70 43.70 43.70 43.70 0.0M
2023-10-05 42.40 42.40 42.40 42.40 0.0M
2023-10-04 42.45 42.45 42.45 42.45 0.0M
2023-10-03 43.05 43.05 43.05 43.05 0.0M
2023-10-02 44.00 44.00 43.15 43.15 0.0M
2023-09-29 43.40 43.40 43.40 43.40 0.0M
2023-09-28 43.80 43.80 43.80 43.80 0.0M
2023-09-27 43.85 43.85 43.85 43.85 0.0M
2023-09-26 43.50 43.50 43.50 43.50 0.0M
2023-09-25 44.80 44.80 44.70 44.70 0.0M
2023-09-22 44.85 45.00 44.85 45.00 0.0M
2023-09-21 46.55 46.55 45.00 45.00 0.0M
2023-09-20 46.55 46.55 46.55 46.55 0.0M
2023-09-19 47.30 47.30 47.30 47.30 0.0M
2023-09-18 46.95 46.95 46.95 46.95 0.0M
2023-09-15 45.65 45.65 45.65 45.65 0.0M
2023-09-14 45.75 45.75 45.75 45.75 0.0M
2023-09-13 46.75 46.75 46.75 46.75 0.0M
2023-09-12 46.85 46.85 46.85 46.85 0.0M
2023-09-11 46.80 46.80 46.80 46.80 0.0M
2023-09-08 47.55 47.55 47.55 47.55 0.0M
2023-09-07 47.55 47.55 47.55 47.55 0.0M
2023-09-06 47.70 47.70 47.70 47.70 0.0M
2023-09-05 49.20 49.20 49.20 49.20 0.0M
2023-09-04 49.10 49.10 49.10 49.10 0.0M
2023-09-01 49.60 49.60 49.60 49.60 0.0M
2023-08-31 49.90 49.90 49.90 49.90 0.0M
2023-08-30 50.60 50.60 50.60 50.60 0.0M
2023-08-29 49.45 49.45 49.45 49.45 0.0M
2023-08-28 49.60 49.60 49.60 49.60 0.0M
2023-08-25 49.65 49.65 49.65 49.65 0.0M
2023-08-24 49.80 49.80 49.80 49.80 0.0M
2023-08-23 49.85 49.85 49.85 49.85 0.0M
2023-08-22 49.35 49.35 49.35 49.35 0.0M
2023-08-21 49.50 49.85 49.50 49.85 0.0M
2023-08-18 49.20 49.20 49.20 49.20 0.0M
2023-08-17 48.95 48.95 48.95 48.95 0.0M
2023-08-16 48.45 48.45 48.45 48.45 0.0M
2023-08-15 48.95 48.95 48.95 48.95 0.0M
2023-08-14 49.55 49.55 49.35 49.35 0.0M
2023-08-11 49.55 50.20 49.55 50.20 0.0M
2023-08-10 49.75 50.30 49.75 50.30 0.0M
2023-08-09 50.30 50.30 50.30 50.30 0.0M
2023-08-08 50.60 50.60 50.60 50.60 0.0M
2023-08-07 51.30 51.30 51.30 51.30 0.0M
2023-08-04 51.00 51.00 51.00 51.00 0.0M
2023-08-03 50.60 50.60 50.60 50.60 0.0M
2023-08-02 51.00 51.10 51.00 51.10 0.0M
2023-08-01 51.10 51.10 51.10 51.10 0.0M
2023-07-31 50.40 50.80 50.40 50.80 0.0M
2023-07-28 50.60 50.60 50.60 50.60 0.0M
2023-07-27 51.00 51.00 51.00 51.00 0.0M
2023-07-26 50.80 50.80 50.80 50.80 0.0M
2023-07-25 50.60 50.60 50.60 50.60 0.0M
2023-07-24 49.65 51.10 49.50 51.10 0.0M
2023-07-21 49.05 49.05 49.05 49.05 0.0M
2023-07-20 51.30 51.30 49.50 49.50 0.0M
2023-07-19 55.40 55.40 51.20 51.80 0.0M
2023-07-18 60.30 60.30 56.40 57.40 0.0M
2023-07-17 59.90 59.90 59.90 59.90 0.0M
2023-07-14 60.10 60.10 60.10 60.10 0.0M
2023-07-13 59.70 60.50 59.70 60.00 0.0M
2023-07-12 57.00 59.30 57.00 59.30 0.0M
2023-07-11 58.70 58.70 58.70 58.70 0.0M
2023-07-10 58.50 58.50 58.50 58.50 0.0M
2023-07-07 60.70 60.70 60.70 60.70 0.0M
2023-07-06 62.10 62.10 62.10 62.10 0.0M
2023-07-05 62.50 62.50 62.50 62.50 0.0M
2023-07-04 62.50 62.50 62.50 62.50 0.0M
2023-07-03 63.00 63.00 63.00 63.00 0.0M
2023-06-30 62.50 62.50 62.50 62.50 0.0M
2023-06-29 63.50 63.50 63.50 63.50 0.0M
2023-06-28 63.30 64.40 63.30 64.40 0.0M
2023-06-27 63.10 63.10 63.10 63.10 0.0M
2023-06-26 65.70 65.70 65.70 65.70 0.0M
2023-06-23 66.80 66.80 66.80 66.80 0.0M
2023-06-22 66.00 66.00 66.00 66.00 0.0M
2023-06-21 65.70 65.70 65.70 65.70 0.0M
2023-06-20 67.10 67.10 67.10 67.10 0.0M
2023-06-19 68.50 68.50 67.60 67.60 0.0M
2023-06-16 67.80 67.80 67.80 67.80 0.0M
2023-06-15 67.20 67.20 67.20 67.20 0.0M
2023-06-14 66.90 66.90 66.90 66.90 0.0M
2023-06-13 66.30 66.30 66.30 66.30 0.0M
2023-06-12 65.80 65.80 65.80 65.80 0.0M
2023-06-09 64.80 64.80 64.80 64.80 0.0M
2023-06-08 63.90 63.90 63.90 63.90 0.0M
2023-06-07 61.70 61.70 61.70 61.70 0.0M
2023-06-06 60.50 60.50 60.50 60.50 0.0M
2023-06-05 60.00 60.00 60.00 60.00 0.0M
2023-06-02 57.60 60.80 57.60 60.80 0.0M
2023-06-01 56.70 56.70 56.70 56.70 0.0M
2023-05-31 57.10 57.10 57.10 57.10 0.0M
2023-05-30 57.20 57.20 57.20 57.20 0.0M
2023-05-29 56.60 56.60 56.60 56.60 0.0M
2023-05-26 56.20 56.20 56.20 56.20 0.0M
2023-05-25 56.60 56.60 56.60 56.60 0.0M
2023-05-24 58.90 58.90 58.90 58.90 0.0M
2023-05-23 60.70 61.10 60.70 61.10 0.0M
2023-05-22 61.60 61.60 61.60 61.60 0.0M
2023-05-19 62.10 62.10 61.60 61.60 0.0M
2023-05-18 61.20 61.20 61.20 61.20 0.0M
2023-05-17 62.70 62.70 62.20 62.20 0.0M
2023-05-16 62.70 62.70 62.70 62.70 0.0M
2023-05-15 62.60 62.60 62.60 62.60 0.0M
2023-05-12 62.50 62.70 62.50 62.70 0.0M
2023-05-11 61.50 61.50 61.50 61.50 0.0M
2023-05-10 60.90 60.90 60.90 60.90 0.0M
2023-05-09 63.10 63.10 63.10 63.10 0.0M
2023-05-08 63.10 63.10 63.10 63.10 0.0M
2023-05-05 62.20 62.20 62.20 62.20 0.0M
2023-05-04 62.30 62.30 62.30 62.30 0.0M
2023-05-03 62.50 63.30 61.40 61.40 0.0M
2023-05-02 61.90 61.90 61.90 61.90 0.0M
2023-04-28 62.50 62.50 62.50 62.50 0.0M
2023-04-27 61.30 62.60 61.30 62.50 0.0M
2023-04-26 61.80 61.80 61.80 61.80 0.0M
2023-04-25 62.30 62.30 62.30 62.30 0.0M
2023-04-24 61.80 61.80 61.80 61.80 0.0M
2023-04-21 61.50 61.50 61.50 61.50 0.0M
2023-04-20 62.30 62.30 62.30 62.30 0.0M
2023-04-19 61.90 61.90 61.90 61.90 0.0M
2023-04-18 61.90 61.90 61.90 61.90 0.0M
2023-04-17 62.00 62.00 62.00 62.00 0.0M
2023-04-14 62.40 62.40 62.20 62.20 0.0M
2023-04-13 62.00 62.00 62.00 62.00 0.0M
2023-04-12 62.90 62.90 62.90 62.90 0.0M
2023-04-11 62.80 62.80 62.80 62.80 0.0M
2023-04-06 62.20 62.90 62.20 62.90 0.0M
2023-04-05 62.40 62.40 62.40 62.40 0.0M
2023-04-04 62.60 62.60 62.60 62.60 0.0M
2023-04-03 62.10 62.10 62.10 62.10 0.0M
2023-03-31 63.10 63.10 63.10 63.10 0.0M
2023-03-30 64.10 64.10 64.10 64.10 0.0M
2023-03-29 64.10 64.10 64.10 64.10 0.0M
2023-03-28 64.70 64.70 64.70 64.70 0.0M
2023-03-27 65.50 65.50 65.50 65.50 0.0M
2023-03-24 65.40 65.90 65.40 65.90 0.0M
2023-03-23 65.40 65.40 65.40 65.40 0.0M
2023-03-22 65.00 65.00 65.00 65.00 0.0M
2023-03-21 66.20 66.60 66.20 66.60 0.0M
2023-03-20 66.00 66.50 66.00 66.50 0.0M
2023-03-17 67.20 67.20 67.20 67.20 0.0M
2023-03-16 69.40 69.40 69.40 69.40 0.0M
2023-03-15 68.50 68.50 68.50 68.50 0.0M
2023-03-14 66.40 69.40 66.40 69.40 0.0M
2023-03-13 67.70 68.30 65.30 65.30 0.0M
2023-03-10 74.40 74.40 68.50 68.50 0.0M
2023-03-09 77.40 77.40 77.40 77.40 0.0M
2023-03-08 76.30 76.30 76.30 76.30 0.0M
2023-03-07 77.30 77.30 76.80 76.80 0.0M
2023-03-06 75.90 75.90 75.90 75.90 0.0M
2023-03-03 74.60 77.00 74.60 77.00 0.0M
2023-03-02 76.20 76.20 76.20 76.20 0.0M
2023-03-01 76.70 76.70 76.70 76.70 0.0M
2023-02-28 76.40 76.40 76.40 76.40 0.0M
2023-02-27 75.40 75.40 75.40 75.40 0.0M
2023-02-24 76.70 77.00 76.70 77.00 0.0M
2023-02-23 77.40 77.40 77.40 77.40 0.0M
2023-02-22 78.30 78.30 78.30 78.30 0.0M
2023-02-21 79.30 79.30 79.30 79.30 0.0M
2023-02-20 80.40 80.40 79.60 79.60 0.0M
2023-02-17 81.80 81.80 81.80 81.80 0.0M
2023-02-16 81.90 83.10 81.90 83.10 0.0M
2023-02-15 84.00 84.00 82.60 82.60 0.0M
2023-02-14 85.10 85.10 85.10 85.10 0.0M
2023-02-13 84.90 84.90 84.90 84.90 0.0M
2023-02-10 86.80 86.80 86.80 86.80 0.0M
2023-02-09 88.60 88.60 88.60 88.60 0.0M
2023-02-08 87.20 87.20 87.20 87.20 0.0M
2023-02-07 87.40 87.40 87.40 87.40 0.0M
2023-02-06 87.70 87.70 87.70 87.70 0.0M
2023-02-03 86.50 86.50 86.50 86.50 0.0M
2023-02-02 85.70 87.70 85.70 86.70 0.0M
2023-02-01 83.20 85.50 83.20 85.50 0.0M
2023-01-31 84.90 84.90 84.90 84.90 0.0M
2023-01-30 86.90 86.90 86.90 86.90 0.0M
2023-01-27 86.10 86.10 86.10 86.10 0.0M
2023-01-26 85.70 85.70 85.70 85.70 0.0M
2023-01-25 84.80 84.80 84.80 84.80 0.0M
2023-01-24 84.30 84.30 84.30 84.30 0.0M
2023-01-23 82.80 82.80 82.80 82.80 0.0M
2023-01-20 82.60 82.80 82.60 82.80 0.0M
2023-01-19 90.30 90.30 90.30 90.30 0.0M
2023-01-18 88.50 88.50 88.50 88.50 0.0M
2023-01-17 87.70 89.20 87.60 89.20 0.0M
2023-01-16 85.80 85.80 85.80 85.80 0.0M
2023-01-13 85.40 85.40 85.40 85.40 0.0M
2023-01-12 86.30 86.30 86.30 86.30 0.0M
2023-01-11 83.30 86.80 83.30 86.80 0.0M
2023-01-10 83.50 83.50 83.50 83.50 0.0M
2023-01-09 80.40 84.00 80.40 84.00 0.0M
2023-01-06 80.40 80.40 80.40 80.40 0.0M
2023-01-05 80.70 80.70 80.70 80.70 0.0M
2023-01-04 80.40 80.40 80.40 80.40 0.0M
2023-01-03 82.30 82.30 82.30 82.30 0.0M
2023-01-02 80.90 83.30 80.90 81.50 0.0M