SRV Group plc

SRV1V
🏛️ germany →
5.04
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 12.97 12.97 12.97 12.97 0.0M
2021-12-29 12.19 12.19 12.19 12.19 0.0M
2021-12-28 11.70 11.70 11.70 11.70 0.0M
2021-12-27 11.67 11.67 11.67 11.67 0.0M
2021-12-23 11.52 11.52 11.52 11.52 0.0M
2021-12-22 11.34 11.34 11.34 11.34 0.0M
2021-12-21 11.37 11.37 11.37 11.37 0.0M
2021-12-20 11.45 11.45 11.45 11.45 0.0M
2021-12-17 11.65 11.65 11.65 11.65 0.0M
2021-12-16 11.75 11.75 11.75 11.75 0.0M
2021-12-15 11.85 11.85 11.85 11.85 0.0M
2021-12-14 12.19 12.19 12.19 12.19 0.0M
2021-12-13 12.60 12.60 12.60 12.60 0.0M
2021-12-10 12.62 12.62 12.62 12.62 0.0M
2021-12-09 12.77 12.77 12.77 12.77 0.0M
2021-12-08 12.70 12.70 12.70 12.70 0.0M
2021-12-07 12.85 12.85 12.85 12.85 0.0M
2021-12-06 12.85 12.85 12.85 12.85 0.0M
2021-12-03 12.90 12.90 12.90 12.90 0.0M
2021-12-02 12.97 12.97 12.97 12.97 0.0M
2021-12-01 12.92 12.92 12.92 12.92 0.0M
2021-11-30 13.17 13.17 13.17 13.17 0.0M
2021-11-29 13.12 13.12 13.12 13.12 0.0M
2021-11-26 13.44 13.44 13.44 13.44 0.0M
2021-11-25 13.64 13.64 13.64 13.64 0.0M
2021-11-24 13.72 13.72 13.72 13.72 0.0M
2021-11-23 13.69 13.69 13.69 13.69 0.0M
2021-11-22 13.59 13.59 13.59 13.59 0.0M
2021-11-19 13.47 13.47 13.47 13.47 0.0M
2021-11-18 13.77 13.77 13.77 13.77 0.0M
2021-11-17 13.69 13.69 13.69 13.69 0.0M
2021-11-16 13.67 13.67 13.67 13.67 0.0M
2021-11-15 13.57 13.57 13.57 13.57 0.0M
2021-11-12 13.64 13.64 13.64 13.64 0.0M
2021-11-11 13.82 13.82 13.82 13.82 0.0M
2021-11-10 13.84 13.84 13.84 13.84 0.0M
2021-11-09 13.89 13.89 13.89 13.89 0.0M
2021-11-08 13.82 13.82 13.82 13.82 0.0M
2021-11-05 13.87 13.87 13.87 13.87 0.0M
2021-11-04 13.82 13.82 13.82 13.82 0.0M
2021-11-03 13.94 13.94 13.94 13.94 0.0M
2021-11-02 13.82 14.34 13.82 14.34 0.0M
2021-11-01 13.72 13.72 13.72 13.72 0.0M
2021-10-29 13.84 13.84 13.84 13.84 0.0M
2021-10-28 14.34 14.34 14.34 14.34 0.0M
2021-10-27 14.24 14.24 14.24 14.24 0.0M
2021-10-26 14.24 14.24 14.24 14.24 0.0M
2021-10-25 14.32 14.32 14.32 14.32 0.0M
2021-10-22 14.37 14.37 14.37 14.37 0.0M
2021-10-21 14.47 14.47 14.47 14.47 0.0M
2021-10-20 14.64 14.64 14.64 14.64 0.0M
2021-10-19 14.77 14.77 14.77 14.77 0.0M
2021-10-18 14.94 14.94 14.94 14.94 0.0M
2021-10-15 14.74 14.92 14.74 14.92 0.0M
2021-10-14 14.67 14.67 14.67 14.67 0.0M
2021-10-13 14.62 14.62 14.62 14.62 0.0M
2021-10-12 14.47 14.47 14.47 14.47 0.0M
2021-10-11 14.69 14.69 14.69 14.69 0.0M
2021-10-08 14.39 14.89 14.39 14.89 0.0M
2021-10-07 14.42 14.42 14.42 14.42 0.0M
2021-10-06 14.17 14.17 14.17 14.17 0.0M
2021-10-05 14.14 14.14 14.14 14.14 0.0M
2021-10-04 14.14 14.14 14.14 14.14 0.0M
2021-10-01 14.27 14.27 14.27 14.27 0.0M
2021-09-30 14.27 14.27 14.27 14.27 0.0M
2021-09-29 14.09 14.09 14.09 14.09 0.0M
2021-09-28 14.52 14.52 14.52 14.52 0.0M
2021-09-27 14.32 14.32 14.32 14.32 0.0M
2021-09-24 14.44 14.44 14.44 14.44 0.0M
2021-09-23 14.69 14.69 14.69 14.69 0.0M
2021-09-22 14.34 14.34 14.34 14.34 0.0M
2021-09-21 14.22 14.22 14.22 14.22 0.0M
2021-09-20 14.72 14.72 14.72 14.72 0.0M
2021-09-17 14.87 14.87 14.87 14.87 0.0M
2021-09-16 14.72 14.72 14.72 14.72 0.0M
2021-09-15 14.92 14.92 14.92 14.92 0.0M
2021-09-14 15.04 15.04 15.04 15.04 0.0M
2021-09-13 14.94 14.94 14.94 14.94 0.0M
2021-09-10 15.07 15.07 14.72 14.72 0.0M
2021-09-09 14.97 14.97 14.97 14.97 0.0M
2021-09-08 15.12 15.12 15.12 15.12 0.0M
2021-09-07 15.32 15.32 15.17 15.17 0.0M
2021-09-06 15.42 15.42 15.42 15.42 0.0M
2021-09-03 14.94 14.94 14.94 14.94 0.0M
2021-09-02 15.02 15.02 15.02 15.02 0.0M
2021-09-01 14.94 14.94 14.94 14.94 0.0M
2021-08-31 15.04 15.04 15.04 15.04 0.0M
2021-08-30 14.92 14.92 14.92 14.92 0.0M
2021-08-27 15.09 15.09 15.09 15.09 0.0M
2021-08-26 15.44 15.44 15.44 15.44 0.0M
2021-08-25 15.44 15.44 15.44 15.44 0.0M
2021-08-24 15.57 15.57 15.57 15.57 0.0M
2021-08-23 15.39 15.39 15.39 15.39 0.0M
2021-08-20 15.12 15.12 15.12 15.12 0.0M
2021-08-19 15.61 15.61 15.61 15.61 0.0M
2021-08-18 15.57 15.57 15.57 15.57 0.0M
2021-08-17 15.66 15.66 15.66 15.66 0.0M
2021-08-16 15.91 15.91 15.91 15.91 0.0M
2021-08-13 15.96 15.96 15.96 15.96 0.0M
2021-08-12 16.39 16.39 16.39 16.39 0.0M
2021-08-11 16.31 16.31 16.31 16.31 0.0M
2021-08-10 16.34 16.34 16.34 16.34 0.0M
2021-08-09 16.41 16.41 16.41 16.41 0.0M
2021-08-06 16.34 16.34 16.34 16.34 0.0M
2021-08-05 16.36 16.36 16.36 16.36 0.0M
2021-08-04 16.39 16.39 16.39 16.39 0.0M
2021-08-03 16.41 16.41 16.41 16.41 0.0M
2021-08-02 16.46 16.46 16.46 16.46 0.0M
2021-07-30 16.36 16.36 16.36 16.36 0.0M
2021-07-29 16.34 16.71 16.34 16.71 0.0M
2021-07-28 16.56 16.56 16.56 16.56 0.0M
2021-07-27 16.56 16.56 16.56 16.56 0.0M
2021-07-26 16.41 16.41 16.41 16.41 0.0M
2021-07-23 16.21 16.21 16.21 16.21 0.0M
2021-07-22 16.46 16.46 16.46 16.46 0.0M
2021-07-21 17.19 17.19 17.19 17.19 0.0M
2021-07-20 17.14 17.14 17.14 17.14 0.0M
2021-07-19 17.26 17.26 17.26 17.26 0.0M
2021-07-16 17.24 17.24 17.24 17.24 0.0M
2021-07-15 16.96 16.96 16.96 16.96 0.0M
2021-07-14 16.96 16.96 16.96 16.96 0.0M
2021-07-13 16.91 16.91 16.91 16.91 0.0M
2021-07-12 16.31 17.04 16.31 17.04 0.0M
2021-07-09 16.89 16.89 16.89 16.89 0.0M
2021-07-08 17.16 17.16 17.16 17.16 0.0M
2021-07-07 17.14 17.14 17.14 17.14 0.0M
2021-07-06 16.91 16.91 16.91 16.91 0.0M
2021-07-05 16.71 16.71 16.71 16.71 0.0M
2021-07-02 16.59 16.59 16.59 16.59 0.0M
2021-07-01 16.14 16.14 16.14 16.14 0.0M
2021-06-30 16.24 16.24 16.24 16.24 0.0M
2021-06-29 16.01 16.01 16.01 16.01 0.0M
2021-06-28 16.39 16.39 16.39 16.39 0.0M
2021-06-25 16.39 16.39 16.39 16.39 0.0M
2021-06-24 15.99 15.99 15.99 15.99 0.0M
2021-06-23 15.86 15.86 15.86 15.86 0.0M
2021-06-22 15.94 15.94 15.94 15.94 0.0M
2021-06-21 16.01 16.01 16.01 16.01 0.0M
2021-06-18 16.09 16.09 16.09 16.09 0.0M
2021-06-17 16.36 16.36 16.36 16.36 0.0M
2021-06-16 16.34 16.34 16.34 16.34 0.0M
2021-06-15 16.51 16.51 16.51 16.51 0.0M
2021-06-14 16.81 16.81 16.81 16.81 0.0M
2021-06-11 16.49 16.49 16.49 16.49 0.0M
2021-06-10 15.66 15.66 15.66 15.66 0.0M
2021-06-09 15.61 15.61 15.61 15.61 0.0M
2021-06-08 15.57 15.57 15.57 15.57 0.0M
2021-06-07 15.52 15.52 15.52 15.52 0.0M
2021-06-04 15.42 15.42 15.42 15.42 0.0M
2021-06-03 15.47 15.47 15.47 15.47 0.0M
2021-06-02 15.66 15.66 15.66 15.66 0.0M
2021-06-01 15.64 15.64 15.64 15.64 0.0M
2021-05-31 15.64 15.64 15.64 15.64 0.0M
2021-05-28 15.54 15.54 15.54 15.54 0.0M
2021-05-27 15.42 15.42 15.42 15.42 0.0M
2021-05-26 15.74 15.74 15.74 15.74 0.0M
2021-05-25 15.71 15.71 15.71 15.71 0.0M
2021-05-21 15.81 15.81 15.81 15.81 0.0M
2021-05-20 15.59 15.59 15.59 15.59 0.0M
2021-05-19 15.99 15.99 15.99 15.99 0.0M
2021-05-18 15.84 16.21 15.84 16.21 0.0M
2021-05-17 16.01 16.01 16.01 16.01 0.0M
2021-05-14 16.44 16.44 16.44 16.44 0.0M
2021-05-13 16.44 16.44 16.44 16.44 0.0M
2021-05-12 16.49 16.49 16.49 16.49 0.0M
2021-05-11 17.14 17.14 17.14 17.14 0.0M
2021-05-10 16.89 16.89 16.89 16.89 0.0M
2021-05-07 17.04 17.04 17.04 17.04 0.0M
2021-05-06 17.09 17.09 17.09 17.09 0.0M
2021-05-05 17.11 17.11 17.11 17.11 0.0M
2021-05-04 17.09 17.09 17.09 17.09 0.0M
2021-05-03 17.69 17.69 17.69 17.69 0.0M
2021-04-30 17.21 17.21 17.21 17.21 0.0M
2021-04-29 18.31 18.31 18.31 18.31 0.0M
2021-04-28 18.91 18.91 18.91 18.91 0.0M
2021-04-27 19.06 19.06 19.06 19.06 0.0M
2021-04-26 19.53 19.53 19.53 19.53 0.0M
2021-04-23 18.01 18.01 18.01 18.01 0.0M
2021-04-22 17.26 17.26 17.26 17.26 0.0M
2021-04-21 16.59 16.59 16.59 16.59 0.0M
2021-04-20 17.26 17.26 17.26 17.26 0.0M
2021-04-19 16.66 17.66 16.66 17.66 0.0M
2021-04-16 15.59 15.59 15.59 15.59 0.0M
2021-04-15 14.72 14.72 14.72 14.72 0.0M
2021-04-14 14.57 14.57 14.57 14.57 0.0M
2021-04-13 14.74 14.92 14.74 14.92 0.0M
2021-04-12 14.52 14.52 14.52 14.52 0.0M
2021-04-09 14.14 14.14 14.14 14.14 0.0M
2021-04-08 14.04 14.04 14.04 14.04 0.0M
2021-04-07 13.97 13.97 13.97 13.97 0.0M
2021-04-06 13.92 13.94 13.92 13.94 0.0M
2021-04-01 13.94 13.94 13.94 13.94 0.0M
2021-03-31 13.72 13.72 13.72 13.72 0.0M
2021-03-30 13.67 13.67 13.67 13.67 0.0M
2021-03-29 13.72 13.72 13.72 13.72 0.0M
2021-03-26 13.77 13.77 13.77 13.77 0.0M
2021-03-25 13.67 13.67 13.67 13.67 0.0M
2021-03-24 13.72 13.72 13.72 13.72 0.0M
2021-03-23 13.77 13.77 13.77 13.77 0.0M
2021-03-22 13.87 13.87 13.87 13.87 0.0M
2021-03-19 13.77 13.77 13.77 13.77 0.0M
2021-03-18 13.92 13.92 13.92 13.92 0.0M
2021-03-17 13.92 13.92 13.92 13.92 0.0M
2021-03-16 14.02 14.02 14.02 14.02 0.0M
2021-03-15 13.92 13.92 13.92 13.92 0.0M
2021-03-12 13.92 13.92 13.92 13.92 0.0M
2021-03-11 13.72 13.72 13.72 13.72 0.0M
2021-03-10 13.67 13.67 13.67 13.67 0.0M
2021-03-09 13.87 13.87 13.87 13.87 0.0M
2021-03-08 14.07 14.07 14.07 14.07 0.0M
2021-03-05 13.77 13.77 13.77 13.77 0.0M
2021-03-04 13.97 13.97 13.97 13.97 0.0M
2021-03-03 13.92 13.92 13.92 13.92 0.0M
2021-03-02 13.92 13.92 13.92 13.92 0.0M
2021-03-01 13.77 13.77 13.77 13.77 0.0M
2021-02-26 13.67 13.67 13.67 13.67 0.0M
2021-02-25 13.92 14.17 13.92 14.02 0.0M
2021-02-24 13.72 13.72 13.72 13.72 0.0M
2021-02-23 13.92 13.92 13.92 13.92 0.0M
2021-02-22 13.87 13.87 13.87 13.87 0.0M
2021-02-19 13.82 13.82 13.82 13.82 0.0M
2021-02-18 13.82 13.82 13.82 13.82 0.0M
2021-02-17 13.87 13.87 13.87 13.87 0.0M
2021-02-16 13.87 13.87 13.87 13.87 0.0M
2021-02-15 13.97 13.97 13.97 13.97 0.0M
2021-02-12 13.97 13.97 13.97 13.97 0.0M
2021-02-11 13.97 13.97 13.97 13.97 0.0M
2021-02-10 14.12 14.12 14.12 14.12 0.0M
2021-02-09 14.27 14.27 14.27 14.27 0.0M
2021-02-08 13.92 13.92 13.92 13.92 0.0M
2021-02-05 13.87 13.87 13.87 13.87 0.0M
2021-02-04 14.22 14.22 14.22 14.22 0.0M
2021-02-03 13.92 13.92 13.92 13.92 0.0M
2021-02-02 13.97 13.97 13.97 13.97 0.0M
2021-02-01 13.67 13.67 13.67 13.67 0.0M
2021-01-29 13.92 13.92 13.92 13.92 0.0M
2021-01-28 14.22 14.22 14.22 14.22 0.0M
2021-01-27 14.27 14.27 14.27 14.27 0.0M
2021-01-26 14.12 14.12 14.12 14.12 0.0M
2021-01-25 14.17 14.17 14.17 14.17 0.0M
2021-01-22 14.27 14.27 14.27 14.27 0.0M
2021-01-21 14.47 14.47 14.47 14.47 0.0M
2021-01-20 14.07 14.07 14.07 14.07 0.0M
2021-01-19 13.82 13.82 13.82 13.82 0.0M
2021-01-18 13.62 13.62 13.62 13.62 0.0M
2021-01-15 13.62 13.62 13.62 13.62 0.0M
2021-01-14 13.87 13.87 13.87 13.87 0.0M
2021-01-13 13.72 13.72 13.72 13.72 0.0M
2021-01-12 13.62 13.62 13.62 13.62 0.0M
2021-01-11 13.82 13.82 13.82 13.82 0.0M
2021-01-08 13.92 13.92 13.92 13.92 0.0M
2021-01-07 14.27 14.27 14.27 14.27 0.0M
2021-01-06 14.27 14.27 14.27 14.27 0.0M
2021-01-05 14.22 14.22 14.22 14.22 0.0M
2021-01-04 14.57 14.57 14.57 14.57 0.0M