SCA B

SCAb
🏛️ germany →
11.29
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 15.62 15.67 15.58 15.66 0.0M
2021-12-29 15.51 15.66 15.51 15.60 0.0M
2021-12-28 15.41 15.60 15.41 15.60 0.0M
2021-12-27 15.20 15.46 15.20 15.46 0.0M
2021-12-23 15.00 15.20 15.00 15.20 0.0M
2021-12-22 14.66 14.85 14.66 14.85 0.0M
2021-12-21 14.94 14.94 14.86 14.91 0.0M
2021-12-20 15.01 15.01 14.80 14.83 0.0M
2021-12-17 15.27 15.27 15.10 15.10 0.0M
2021-12-16 15.13 15.36 15.13 15.23 0.0M
2021-12-15 14.97 14.97 14.85 14.89 0.0M
2021-12-14 15.10 15.10 14.83 14.84 0.0M
2021-12-13 15.16 15.41 15.07 15.07 0.0M
2021-12-10 15.00 15.06 15.00 15.06 0.0M
2021-12-09 15.03 15.05 14.93 15.02 0.0M
2021-12-08 15.03 15.13 14.86 15.02 0.0M
2021-12-07 14.88 15.03 14.88 15.00 0.0M
2021-12-06 14.69 14.84 14.69 14.84 0.0M
2021-12-03 14.89 14.89 14.46 14.47 0.0M
2021-12-02 14.65 14.97 14.62 14.96 0.0M
2021-12-01 14.44 14.84 14.44 14.45 0.0M
2021-11-30 14.50 14.52 14.34 14.38 0.0M
2021-11-29 14.34 14.84 14.34 14.76 0.0M
2021-11-26 14.66 14.66 14.26 14.26 0.0M
2021-11-25 14.68 14.86 14.68 14.80 0.0M
2021-11-24 14.66 14.68 14.50 14.64 0.0M
2021-11-23 14.45 14.50 14.41 14.47 0.0M
2021-11-22 14.46 14.59 14.43 14.48 0.0M
2021-11-19 14.25 14.38 14.22 14.36 0.0M
2021-11-18 14.19 14.35 14.13 14.35 0.0M
2021-11-17 13.87 14.18 13.87 14.18 0.0M
2021-11-16 13.96 14.00 13.90 13.96 0.0M
2021-11-15 13.88 13.92 13.77 13.81 0.0M
2021-11-12 13.76 13.97 13.76 13.87 0.0M
2021-11-11 13.42 13.75 13.42 13.75 0.0M
2021-11-10 13.47 13.51 13.40 13.40 0.0M
2021-11-09 13.24 13.55 13.24 13.50 0.0M
2021-11-08 13.59 13.59 13.20 13.31 0.0M
2021-11-05 13.59 13.64 13.39 13.54 0.0M
2021-11-04 13.94 13.94 13.61 13.70 0.0M
2021-11-03 13.67 13.94 13.59 13.94 0.0M
2021-11-02 13.95 13.95 13.68 13.68 0.0M
2021-11-01 13.53 14.08 13.53 13.93 0.0M
2021-10-29 13.93 14.10 13.33 13.50 0.0M
2021-10-28 13.83 13.86 13.71 13.84 0.0M
2021-10-27 13.90 13.93 13.79 13.82 0.0M
2021-10-26 13.77 13.97 13.67 13.86 0.0M
2021-10-25 14.02 14.02 13.72 13.77 0.0M
2021-10-22 13.66 13.93 13.61 13.91 0.0M
2021-10-21 13.64 13.64 13.52 13.62 0.0M
2021-10-20 13.70 13.70 13.53 13.55 0.0M
2021-10-19 13.59 13.81 13.59 13.71 0.0M
2021-10-18 13.83 13.83 13.53 13.53 0.0M
2021-10-15 13.90 13.90 13.77 13.83 0.0M
2021-10-14 13.64 13.84 13.53 13.80 0.0M
2021-10-13 13.36 13.68 13.36 13.65 0.0M
2021-10-12 13.48 13.49 12.88 13.34 0.0M
2021-10-11 13.59 13.63 13.50 13.58 0.0M
2021-10-08 13.83 13.83 13.60 13.67 0.0M
2021-10-07 13.90 13.91 13.73 13.78 0.0M
2021-10-06 13.45 13.68 13.45 13.64 0.0M
2021-10-05 13.45 13.58 13.35 13.55 0.0M
2021-10-04 13.65 13.65 13.43 13.50 0.0M
2021-10-01 13.21 13.63 13.21 13.57 0.0M
2021-09-30 13.36 13.50 13.33 13.35 0.0M
2021-09-29 13.52 13.52 13.26 13.35 0.0M
2021-09-28 13.46 13.60 13.46 13.55 0.0M
2021-09-27 13.70 13.76 13.46 13.56 0.0M
2021-09-24 13.96 13.96 13.53 13.64 0.0M
2021-09-23 13.85 13.99 13.85 13.98 0.0M
2021-09-22 13.60 13.73 13.60 13.73 0.0M
2021-09-21 13.56 13.81 13.56 13.65 0.0M
2021-09-20 13.38 13.50 13.38 13.43 0.0M
2021-09-17 13.82 13.82 13.40 13.44 0.0M
2021-09-16 13.91 13.96 13.82 13.95 0.0M
2021-09-15 13.81 13.91 13.65 13.80 0.0M
2021-09-14 14.01 14.10 13.74 13.75 0.0M
2021-09-13 14.45 14.45 13.89 13.99 0.0M
2021-09-10 14.80 15.06 14.80 14.91 0.0M
2021-09-09 14.95 15.00 14.71 14.71 0.0M
2021-09-08 15.00 15.00 14.97 14.98 0.0M
2021-09-07 15.22 15.22 15.11 15.19 0.0M
2021-09-06 15.35 15.35 15.22 15.27 0.0M
2021-09-03 15.32 15.37 15.26 15.27 0.0M
2021-09-02 15.19 15.37 15.19 15.24 0.0M
2021-09-01 15.06 15.18 14.96 15.06 0.0M
2021-08-31 15.11 15.12 14.89 14.94 0.0M
2021-08-30 15.21 15.21 15.01 15.06 0.0M
2021-08-27 15.22 15.34 15.17 15.25 0.0M
2021-08-26 15.62 15.62 15.07 15.25 0.0M
2021-08-25 15.89 15.89 15.57 15.61 0.0M
2021-08-24 15.78 15.92 15.74 15.92 0.0M
2021-08-23 15.98 15.98 15.79 15.85 0.0M
2021-08-20 15.63 15.99 15.63 15.99 0.0M
2021-08-19 15.85 15.85 15.58 15.67 0.0M
2021-08-18 15.93 16.11 15.92 16.03 0.0M
2021-08-17 16.19 16.19 15.86 15.95 0.0M
2021-08-16 16.30 16.30 16.06 16.10 0.0M
2021-08-13 16.29 16.37 16.26 16.37 0.0M
2021-08-12 16.41 16.42 16.36 16.36 0.0M
2021-08-11 16.41 16.41 16.28 16.34 0.0M
2021-08-10 16.03 16.37 16.03 16.37 0.0M
2021-08-09 15.96 16.11 15.88 16.11 0.0M
2021-08-06 16.19 16.26 15.96 16.00 0.0M
2021-08-05 16.21 16.38 16.13 16.13 0.0M
2021-08-04 15.89 16.20 15.89 16.05 0.0M
2021-08-03 15.89 15.91 15.79 15.89 0.0M
2021-08-02 15.70 15.73 15.61 15.61 0.0M
2021-07-30 15.61 15.71 15.53 15.63 0.0M
2021-07-29 15.74 15.77 15.66 15.69 0.0M
2021-07-28 15.60 15.85 15.58 15.81 0.0M
2021-07-27 15.60 15.60 15.47 15.56 0.0M
2021-07-26 15.51 15.70 15.44 15.57 0.0M
2021-07-23 15.17 15.60 15.12 15.58 0.0M
2021-07-22 15.03 15.04 14.93 15.04 0.0M
2021-07-21 14.82 14.93 14.50 14.83 0.0M
2021-07-20 14.67 14.85 14.55 14.85 0.0M
2021-07-19 14.65 14.65 14.47 14.54 0.0M
2021-07-16 14.94 14.94 14.71 14.71 0.0M
2021-07-15 14.99 14.99 14.87 14.88 0.0M
2021-07-14 15.05 15.14 15.00 15.05 0.0M
2021-07-13 14.90 15.01 14.86 15.01 0.0M
2021-07-12 14.70 14.91 14.68 14.88 0.0M
2021-07-09 14.34 14.75 14.34 14.70 0.0M
2021-07-08 14.40 14.40 14.21 14.31 0.0M
2021-07-07 14.32 14.44 14.28 14.42 0.0M
2021-07-06 14.36 14.38 14.29 14.33 0.0M
2021-07-05 14.28 14.38 14.26 14.38 0.0M
2021-07-02 14.11 14.29 14.09 14.29 0.0M
2021-07-01 13.97 14.14 13.95 14.14 0.0M
2021-06-30 13.79 13.92 13.70 13.92 0.0M
2021-06-29 13.64 13.69 13.57 13.64 0.0M
2021-06-28 13.61 13.72 13.56 13.59 0.0M
2021-06-25 13.46 13.55 13.46 13.54 0.0M
2021-06-24 13.57 13.67 13.27 13.49 0.0M
2021-06-23 13.57 13.68 13.53 13.60 0.0M
2021-06-22 13.63 13.79 13.45 13.72 0.0M
2021-06-21 13.33 13.63 13.29 13.63 0.0M
2021-06-18 13.90 13.90 13.34 13.42 0.0M
2021-06-17 13.96 13.96 13.65 13.94 0.0M
2021-06-16 13.66 13.97 13.66 13.90 0.0M
2021-06-15 13.87 13.87 13.55 13.68 0.0M
2021-06-14 13.90 13.90 13.77 13.81 0.0M
2021-06-11 13.51 13.86 13.45 13.79 0.0M
2021-06-10 13.42 13.54 13.40 13.50 0.0M
2021-06-09 13.77 13.77 13.36 13.38 0.0M
2021-06-08 13.55 13.70 13.52 13.70 0.0M
2021-06-07 13.77 13.77 13.43 13.49 0.0M
2021-06-04 13.65 13.71 13.62 13.67 0.0M
2021-06-03 13.75 13.78 13.64 13.67 0.0M
2021-06-02 13.77 13.87 13.76 13.84 0.0M
2021-06-01 13.62 13.84 13.61 13.79 0.0M
2021-05-31 13.79 13.83 13.56 13.56 0.0M
2021-05-28 13.57 13.77 13.57 13.74 0.0M
2021-05-27 13.72 13.80 13.46 13.52 0.0M
2021-05-26 13.94 13.95 13.66 13.71 0.0M
2021-05-25 14.19 14.30 13.85 13.98 0.0M
2021-05-24 14.21 14.21 14.12 14.12 0.0M
2021-05-21 14.38 14.38 14.15 14.24 0.0M
2021-05-20 14.34 14.82 14.25 14.77 0.0M
2021-05-19 14.30 14.41 14.17 14.23 0.0M
2021-05-18 14.61 14.86 14.53 14.73 0.0M
2021-05-17 14.97 14.97 14.45 14.67 0.0M
2021-05-14 14.84 14.92 14.71 14.78 0.0M
2021-05-13 14.54 14.80 14.50 14.80 0.0M
2021-05-12 14.57 14.90 14.56 14.61 0.0M
2021-05-11 14.95 14.95 14.50 14.61 0.0M
2021-05-10 15.20 15.25 14.72 15.17 0.0M
2021-05-07 14.98 15.10 14.82 15.10 0.0M
2021-05-06 14.90 14.91 14.58 14.91 0.0M
2021-05-05 14.89 14.98 14.79 14.98 0.0M
2021-05-04 14.83 15.00 14.70 14.82 0.0M
2021-05-03 14.99 15.10 14.73 14.85 0.0M
2021-04-30 16.01 16.03 14.52 14.84 0.1M
2021-04-29 15.31 16.12 15.31 16.00 0.0M
2021-04-28 15.67 15.67 15.34 15.38 0.0M
2021-04-27 15.93 15.93 15.55 15.69 0.0M
2021-04-26 16.05 16.05 15.69 15.92 0.0M
2021-04-23 15.36 15.64 15.36 15.64 0.0M
2021-04-22 15.40 15.43 15.31 15.43 0.0M
2021-04-21 15.37 15.41 15.30 15.41 0.0M
2021-04-20 15.67 15.67 15.25 15.33 0.0M
2021-04-19 15.42 15.72 15.42 15.59 0.0M
2021-04-16 15.61 15.70 15.25 15.48 0.0M
2021-04-15 15.19 15.80 15.19 15.80 0.0M
2021-04-14 15.21 15.21 15.10 15.10 0.0M
2021-04-13 15.40 15.40 15.23 15.34 0.0M
2021-04-12 15.65 15.65 15.38 15.39 0.0M
2021-04-09 15.44 15.61 15.44 15.61 0.0M
2021-04-08 15.50 15.50 15.27 15.31 0.0M
2021-04-07 15.31 15.39 15.31 15.39 0.0M
2021-04-06 15.62 15.62 15.25 15.52 0.0M
2021-04-01 15.26 15.60 15.22 15.60 0.0M
2021-03-31 15.42 15.43 15.16 15.24 0.0M
2021-03-30 15.62 15.75 15.62 15.75 0.0M
2021-03-29 15.70 15.72 15.58 15.60 0.0M
2021-03-26 15.44 15.64 15.42 15.64 0.0M
2021-03-25 15.50 15.62 15.36 15.49 0.0M
2021-03-24 15.61 15.72 15.53 15.59 0.0M
2021-03-23 15.42 15.76 15.37 15.76 0.0M
2021-03-22 15.66 15.82 15.52 15.52 0.0M
2021-03-19 15.67 15.80 15.61 15.61 0.0M
2021-03-18 15.45 15.72 15.45 15.72 0.0M
2021-03-17 15.51 15.51 15.15 15.26 0.0M
2021-03-16 15.24 15.52 15.24 15.52 0.0M
2021-03-15 15.40 15.49 15.10 15.16 0.0M
2021-03-12 15.31 15.36 15.21 15.36 0.0M
2021-03-11 15.40 15.61 15.40 15.61 0.0M
2021-03-10 15.24 15.28 15.24 15.28 0.0M
2021-03-09 14.99 15.28 14.99 15.25 0.0M
2021-03-08 14.51 15.05 14.38 15.00 0.0M
2021-03-05 14.54 14.78 14.43 14.43 0.0M
2021-03-04 14.83 14.87 14.52 14.56 0.0M
2021-03-03 14.77 14.91 14.77 14.84 0.0M
2021-03-02 14.51 14.72 14.40 14.72 0.0M
2021-03-01 14.46 14.59 14.40 14.59 0.0M
2021-02-26 14.23 14.31 14.14 14.31 0.0M
2021-02-25 14.69 14.69 14.35 14.35 0.0M
2021-02-24 14.52 14.67 14.49 14.65 0.0M
2021-02-23 14.84 14.84 14.38 14.47 0.0M
2021-02-22 15.26 15.26 15.00 15.03 0.0M
2021-02-19 15.17 15.31 15.11 15.26 0.0M
2021-02-18 15.17 15.28 14.98 15.03 0.0M
2021-02-17 15.38 15.48 15.14 15.14 0.0M
2021-02-16 15.33 15.59 15.30 15.45 0.0M
2021-02-15 15.10 15.35 15.10 15.31 0.0M
2021-02-12 15.01 15.01 14.94 14.98 0.0M
2021-02-11 14.82 14.89 14.81 14.89 0.0M
2021-02-10 14.79 14.86 14.79 14.83 0.0M
2021-02-09 14.85 14.85 14.63 14.63 0.0M
2021-02-08 14.95 15.01 14.54 14.74 0.0M
2021-02-05 14.79 14.94 14.79 14.94 0.0M
2021-02-04 14.79 14.84 14.78 14.84 0.0M
2021-02-03 15.03 15.03 14.81 14.90 0.0M
2021-02-02 14.99 15.03 14.75 15.03 0.0M
2021-02-01 14.56 14.97 14.55 14.97 0.0M
2021-01-29 14.39 14.73 14.30 14.49 0.0M
2021-01-28 13.87 14.49 13.22 14.49 0.0M
2021-01-27 14.26 14.37 13.92 13.92 0.0M
2021-01-26 14.28 14.42 14.25 14.31 0.0M
2021-01-25 14.55 14.64 14.21 14.33 0.0M
2021-01-22 14.58 14.58 14.41 14.43 0.0M
2021-01-21 14.62 14.62 14.55 14.56 0.0M
2021-01-20 14.36 14.60 14.36 14.60 0.0M
2021-01-19 14.46 14.46 14.33 14.37 0.0M
2021-01-18 14.31 14.48 14.31 14.45 0.0M
2021-01-15 14.62 14.62 14.30 14.35 0.0M
2021-01-14 14.68 14.68 14.60 14.66 0.0M
2021-01-13 15.18 15.18 14.70 14.80 0.0M
2021-01-12 14.92 15.41 14.83 15.20 0.0M
2021-01-11 15.01 15.01 14.86 14.91 0.0M
2021-01-08 14.88 15.05 14.88 15.02 0.0M
2021-01-07 14.92 14.92 14.56 14.78 0.0M
2021-01-06 14.65 14.96 14.65 14.88 0.0M
2021-01-05 14.38 14.66 14.34 14.66 0.0M
2021-01-04 14.61 14.63 14.24 14.38 0.0M