SCA B

SCAb
🏛️ germany →
11.19
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 15.59 15.59 15.59 15.59 0.0M
2021-12-29 15.51 15.63 15.51 15.63 0.0M
2021-12-28 15.42 15.49 15.42 15.49 0.0M
2021-12-27 15.15 15.15 15.15 15.15 0.0M
2021-12-23 14.89 14.89 14.89 14.89 0.0M
2021-12-22 14.86 14.86 14.86 14.86 0.0M
2021-12-21 14.96 14.96 14.96 14.96 0.0M
2021-12-20 15.04 15.04 14.79 14.79 0.0M
2021-12-17 15.20 15.20 15.20 15.20 0.0M
2021-12-16 15.19 15.19 15.19 15.19 0.0M
2021-12-15 14.83 15.00 14.83 15.00 0.0M
2021-12-14 15.10 15.10 15.00 15.00 0.0M
2021-12-13 14.99 14.99 14.99 14.99 0.0M
2021-12-10 15.00 15.00 15.00 15.00 0.0M
2021-12-09 14.99 15.00 14.99 15.00 0.0M
2021-12-08 15.00 15.00 15.00 15.00 0.0M
2021-12-07 14.86 15.02 14.86 15.02 0.0M
2021-12-06 14.65 14.80 14.65 14.80 0.0M
2021-12-03 14.88 14.88 14.88 14.88 0.0M
2021-12-02 14.57 14.57 14.57 14.57 0.0M
2021-12-01 14.42 14.50 14.42 14.50 0.0M
2021-11-30 14.55 14.55 14.43 14.43 0.0M
2021-11-29 14.44 14.52 14.44 14.52 0.0M
2021-11-26 14.61 14.61 14.25 14.25 0.0M
2021-11-25 14.61 14.68 14.61 14.68 0.0M
2021-11-24 14.47 14.47 14.47 14.47 0.0M
2021-11-23 14.41 14.41 14.41 14.41 0.0M
2021-11-22 14.46 14.53 14.46 14.49 0.0M
2021-11-19 14.37 14.37 14.33 14.33 0.0M
2021-11-18 14.18 14.18 14.18 14.18 0.0M
2021-11-17 13.88 14.17 13.88 14.17 0.0M
2021-11-16 13.87 13.90 13.87 13.90 0.0M
2021-11-15 13.85 13.89 13.85 13.89 0.0M
2021-11-12 13.71 13.92 13.71 13.92 0.0M
2021-11-11 13.43 13.43 13.43 13.43 0.0M
2021-11-10 13.49 13.49 13.45 13.49 0.0M
2021-11-09 13.23 13.23 13.23 13.23 0.0M
2021-11-08 13.54 13.54 13.34 13.34 0.0M
2021-11-05 13.69 13.69 13.50 13.54 0.0M
2021-11-04 13.88 13.88 13.73 13.73 0.0M
2021-11-03 13.63 13.67 13.63 13.67 0.0M
2021-11-02 13.98 13.98 13.68 13.78 0.0M
2021-11-01 13.51 13.51 13.51 13.51 0.0M
2021-10-29 13.80 13.80 13.39 13.55 0.0M
2021-10-28 13.80 13.81 13.80 13.81 0.0M
2021-10-27 13.87 14.00 13.87 14.00 0.0M
2021-10-26 13.76 13.91 13.76 13.91 0.0M
2021-10-25 13.96 13.96 13.76 13.76 0.0M
2021-10-22 13.65 13.65 13.65 13.65 0.0M
2021-10-21 13.62 13.62 13.57 13.57 0.0M
2021-10-20 13.65 13.65 13.55 13.60 0.0M
2021-10-19 13.56 13.56 13.56 13.56 0.0M
2021-10-18 13.78 13.78 13.78 13.78 0.0M
2021-10-15 13.86 13.86 13.79 13.79 0.0M
2021-10-14 13.68 13.71 13.68 13.71 0.0M
2021-10-13 13.33 13.33 13.33 13.33 0.0M
2021-10-12 13.49 13.49 12.87 12.87 0.0M
2021-10-11 13.65 13.65 13.65 13.65 0.0M
2021-10-08 13.77 13.77 13.67 13.71 0.0M
2021-10-07 13.84 13.84 13.84 13.84 0.0M
2021-10-06 13.45 13.65 13.41 13.65 0.0M
2021-10-05 13.47 13.51 13.47 13.51 0.0M
2021-10-04 13.65 13.65 13.50 13.50 0.0M
2021-10-01 13.26 13.55 13.26 13.55 0.0M
2021-09-30 13.33 13.33 13.33 13.33 0.0M
2021-09-29 13.47 13.47 13.47 13.47 0.0M
2021-09-28 13.56 13.56 13.56 13.56 0.0M
2021-09-27 13.67 13.67 13.53 13.53 0.0M
2021-09-24 13.91 13.95 13.57 13.59 0.0M
2021-09-23 13.80 13.80 13.80 13.80 0.0M
2021-09-22 13.62 13.62 13.62 13.62 0.0M
2021-09-21 13.47 13.75 13.47 13.59 0.0M
2021-09-20 13.48 13.50 13.42 13.42 0.0M
2021-09-17 13.88 13.88 13.54 13.54 0.0M
2021-09-16 13.75 13.93 13.75 13.93 0.0M
2021-09-15 13.74 13.94 13.74 13.94 0.0M
2021-09-14 13.92 13.97 13.77 13.77 0.0M
2021-09-13 14.91 14.91 13.98 13.98 0.0M
2021-09-10 14.76 14.76 14.76 14.76 0.0M
2021-09-09 14.93 14.93 14.81 14.81 0.0M
2021-09-08 15.12 15.12 14.98 15.04 0.0M
2021-09-07 15.23 15.23 15.17 15.17 0.0M
2021-09-06 15.29 15.29 15.29 15.29 0.0M
2021-09-03 15.28 15.40 15.28 15.40 0.0M
2021-09-02 14.97 14.97 14.97 14.97 0.0M
2021-09-01 14.95 14.95 14.95 14.95 0.0M
2021-08-31 15.05 15.05 15.05 15.05 0.0M
2021-08-30 15.20 15.20 15.08 15.14 0.0M
2021-08-27 15.23 15.23 15.18 15.20 0.0M
2021-08-26 15.57 15.57 15.11 15.11 0.0M
2021-08-25 15.84 15.84 15.84 15.84 0.0M
2021-08-24 15.85 15.92 15.85 15.92 0.0M
2021-08-23 16.00 16.00 15.87 15.87 0.0M
2021-08-20 15.64 15.94 15.56 15.94 0.0M
2021-08-19 15.83 15.83 15.64 15.72 0.0M
2021-08-18 15.95 15.95 15.95 15.95 0.0M
2021-08-17 16.15 16.15 16.15 16.15 0.0M
2021-08-16 16.29 16.29 16.06 16.10 0.0M
2021-08-13 16.34 16.34 16.34 16.34 0.0M
2021-08-12 16.38 16.38 16.37 16.37 0.0M
2021-08-11 16.29 16.33 16.29 16.33 0.0M
2021-08-10 16.04 16.32 16.04 16.32 0.0M
2021-08-09 16.00 16.00 15.94 15.94 0.0M
2021-08-06 16.13 16.13 16.00 16.00 0.0M
2021-08-05 16.07 16.32 16.07 16.32 0.0M
2021-08-04 15.85 16.03 15.85 16.03 0.0M
2021-08-03 15.63 15.85 15.63 15.85 0.0M
2021-08-02 15.71 15.71 15.55 15.55 0.0M
2021-07-30 15.58 15.58 15.58 15.58 0.0M
2021-07-29 15.82 15.82 15.64 15.64 0.0M
2021-07-28 15.58 15.58 15.58 15.58 0.0M
2021-07-27 15.50 15.57 15.50 15.57 0.0M
2021-07-26 15.46 15.76 15.46 15.52 0.0M
2021-07-23 15.01 15.01 15.01 15.01 0.0M
2021-07-22 14.93 14.93 14.93 14.93 0.0M
2021-07-21 14.78 14.78 14.62 14.64 0.0M
2021-07-20 14.64 14.64 14.64 14.64 0.0M
2021-07-19 14.70 14.70 14.50 14.50 0.0M
2021-07-16 14.88 14.88 14.73 14.73 0.0M
2021-07-15 15.02 15.02 15.02 15.02 0.0M
2021-07-14 15.00 15.06 15.00 15.06 0.0M
2021-07-13 14.89 15.00 14.89 15.00 0.0M
2021-07-12 14.69 14.77 14.69 14.77 0.0M
2021-07-09 14.28 14.76 14.28 14.66 0.0M
2021-07-08 14.36 14.36 14.29 14.29 0.0M
2021-07-07 14.32 14.32 14.32 14.32 0.0M
2021-07-06 14.32 14.32 14.32 14.32 0.0M
2021-07-05 14.23 14.23 14.23 14.23 0.0M
2021-07-02 14.10 14.10 14.10 14.10 0.0M
2021-07-01 13.92 14.12 13.92 14.12 0.0M
2021-06-30 13.66 13.92 13.66 13.92 0.0M
2021-06-29 13.64 13.64 13.64 13.64 0.0M
2021-06-28 13.61 13.61 13.61 13.61 0.0M
2021-06-25 13.52 13.53 13.50 13.53 0.0M
2021-06-24 13.57 13.57 13.50 13.50 0.0M
2021-06-23 13.78 13.78 13.55 13.55 0.0M
2021-06-22 13.63 13.63 13.63 13.63 0.0M
2021-06-21 13.35 13.58 13.26 13.58 0.0M
2021-06-18 13.89 13.89 13.48 13.48 0.0M
2021-06-17 13.83 13.85 13.68 13.68 0.0M
2021-06-16 13.61 13.74 13.61 13.74 0.0M
2021-06-15 13.87 13.91 13.59 13.59 0.0M
2021-06-14 13.89 13.89 13.87 13.87 0.0M
2021-06-11 13.50 13.50 13.50 13.50 0.0M
2021-06-10 13.37 13.57 13.37 13.57 0.0M
2021-06-09 13.67 13.67 13.36 13.36 0.0M
2021-06-08 13.46 13.62 13.46 13.62 0.0M
2021-06-07 13.71 13.72 13.50 13.50 0.0M
2021-06-04 13.60 13.62 13.60 13.62 0.0M
2021-06-03 13.80 13.80 13.60 13.60 0.0M
2021-06-02 13.74 13.74 13.74 13.74 0.0M
2021-06-01 13.58 13.78 13.58 13.78 0.0M
2021-05-31 13.77 13.84 13.61 13.61 0.0M
2021-05-28 13.59 13.72 13.59 13.62 0.0M
2021-05-27 13.72 13.72 13.72 13.72 0.0M
2021-05-26 13.93 13.93 13.65 13.65 0.0M
2021-05-25 14.20 14.20 13.90 13.90 0.0M
2021-05-21 14.50 14.50 14.15 14.15 0.0M
2021-05-20 14.35 14.35 14.35 14.35 0.0M
2021-05-19 14.60 14.60 14.23 14.23 0.0M
2021-05-18 14.68 14.68 14.52 14.55 0.0M
2021-05-17 14.86 14.86 14.52 14.58 0.0M
2021-05-14 14.64 14.64 14.64 14.64 0.0M
2021-05-13 14.61 14.79 14.61 14.77 0.0M
2021-05-12 14.49 14.84 14.49 14.84 0.0M
2021-05-11 14.94 14.94 14.50 14.53 0.0M
2021-05-10 15.19 15.21 14.80 15.00 0.0M
2021-05-07 14.99 14.99 14.84 14.97 0.0M
2021-05-06 14.94 14.94 14.60 14.79 0.0M
2021-05-05 14.87 14.95 14.86 14.95 0.0M
2021-05-04 14.79 14.85 14.76 14.81 0.0M
2021-05-03 14.85 14.88 14.72 14.88 0.0M
2021-04-30 15.66 15.66 14.89 15.46 0.0M
2021-04-29 15.42 15.62 15.42 15.56 0.0M
2021-04-28 15.68 15.68 15.43 15.48 0.0M
2021-04-27 15.83 15.83 15.67 15.67 0.0M
2021-04-26 15.80 15.85 15.68 15.82 0.0M
2021-04-23 15.33 15.63 15.33 15.63 0.0M
2021-04-22 15.45 15.45 15.33 15.33 0.0M
2021-04-21 15.29 15.44 15.29 15.44 0.0M
2021-04-20 15.62 15.62 15.20 15.20 0.0M
2021-04-19 15.42 15.53 15.42 15.53 0.0M
2021-04-16 15.64 15.64 15.33 15.33 0.0M
2021-04-15 15.12 15.29 15.12 15.29 0.0M
2021-04-14 15.33 15.33 15.14 15.17 0.0M
2021-04-13 15.40 15.40 15.40 15.40 0.0M
2021-04-12 15.60 15.60 15.37 15.37 0.0M
2021-04-09 15.38 15.49 15.38 15.49 0.0M
2021-04-08 15.47 15.47 15.47 15.47 0.0M
2021-04-07 15.46 15.46 15.33 15.33 0.0M
2021-04-06 15.56 15.56 15.30 15.54 0.0M
2021-04-01 15.22 15.22 15.22 15.22 0.0M
2021-03-31 15.73 15.76 15.58 15.58 0.0M
2021-03-30 15.59 15.70 15.59 15.70 0.0M
2021-03-29 15.65 15.71 15.63 15.63 0.0M
2021-03-26 15.57 15.57 15.57 15.57 0.0M
2021-03-25 15.48 15.48 15.43 15.43 0.0M
2021-03-24 15.59 15.59 15.59 15.59 0.0M
2021-03-23 15.43 15.43 15.43 15.43 0.0M
2021-03-22 15.62 15.62 15.62 15.62 0.0M
2021-03-19 15.64 15.71 15.64 15.71 0.0M
2021-03-18 15.28 15.28 15.28 15.28 0.0M
2021-03-17 15.45 15.45 15.23 15.24 0.0M
2021-03-16 15.15 15.25 15.15 15.25 0.0M
2021-03-15 15.41 15.41 15.17 15.17 0.0M
2021-03-12 15.59 15.59 15.35 15.35 0.0M
2021-03-11 15.31 15.47 15.31 15.47 0.0M
2021-03-10 15.14 15.19 15.14 15.19 0.0M
2021-03-09 14.91 15.05 14.91 15.05 0.0M
2021-03-08 14.53 15.01 14.53 15.01 0.0M
2021-03-05 14.58 14.78 14.50 14.50 0.0M
2021-03-04 14.79 14.79 14.71 14.71 0.0M
2021-03-03 14.68 14.78 14.68 14.78 0.0M
2021-03-02 14.49 14.49 14.49 14.49 0.0M
2021-03-01 14.44 14.44 14.44 14.44 0.0M
2021-02-26 14.26 14.26 14.26 14.26 0.0M
2021-02-25 14.66 14.66 14.66 14.66 0.0M
2021-02-24 14.44 14.64 14.44 14.64 0.0M
2021-02-23 14.94 14.94 14.50 14.50 0.0M
2021-02-22 15.32 15.32 15.00 15.00 0.0M
2021-02-19 15.05 15.05 15.05 15.05 0.0M
2021-02-18 15.11 15.11 15.11 15.11 0.0M
2021-02-17 15.41 15.42 15.41 15.42 0.0M
2021-02-16 15.29 15.57 15.29 15.49 0.0M
2021-02-15 15.07 15.29 15.07 15.29 0.0M
2021-02-12 14.95 14.95 14.95 14.95 0.0M
2021-02-11 14.76 14.80 14.76 14.80 0.0M
2021-02-10 14.65 14.85 14.65 14.73 0.0M
2021-02-09 14.72 14.84 14.72 14.84 0.0M
2021-02-08 14.96 14.98 14.79 14.79 0.0M
2021-02-05 14.86 14.86 14.84 14.84 0.0M
2021-02-04 14.98 14.98 14.98 14.98 0.0M
2021-02-03 14.99 14.99 14.99 14.99 0.0M
2021-02-02 14.97 15.03 14.97 15.03 0.0M
2021-02-01 14.58 14.83 14.58 14.83 0.0M
2021-01-29 14.50 14.79 14.49 14.79 0.0M
2021-01-28 13.27 14.30 13.27 14.30 0.0M
2021-01-27 14.23 14.23 14.00 14.18 0.0M
2021-01-26 14.25 14.46 14.25 14.46 0.0M
2021-01-25 14.52 14.53 14.46 14.52 0.0M
2021-01-22 14.51 14.51 14.51 14.51 0.0M
2021-01-21 14.59 14.62 14.59 14.62 0.0M
2021-01-20 14.34 14.34 14.34 14.34 0.0M
2021-01-19 14.38 14.38 14.34 14.34 0.0M
2021-01-18 14.34 14.34 14.34 14.34 0.0M
2021-01-15 14.55 14.55 14.42 14.42 0.0M
2021-01-14 14.77 14.77 14.77 14.77 0.0M
2021-01-13 15.15 15.15 15.15 15.15 0.0M
2021-01-12 14.87 14.87 14.87 14.87 0.0M
2021-01-11 15.00 15.00 14.90 14.95 0.0M
2021-01-08 14.82 15.10 14.82 15.07 0.0M
2021-01-07 14.77 14.77 14.64 14.64 0.0M
2021-01-06 14.46 14.72 14.46 14.72 0.0M
2021-01-05 14.37 14.67 14.37 14.67 0.0M
2021-01-04 14.36 14.45 14.36 14.45 0.0M