Steico

ST5G
🏛️ germany →
23.60
Last Update: 2025-10-06
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
2024-12-30 18.30 18.46 17.90 17.90 0.0M
2024-12-27 17.40 18.30 17.28 18.26 0.0M
2024-12-23 17.20 18.20 17.10 17.60 0.0M
2024-12-20 17.36 17.36 17.02 17.10 0.0M
2024-12-19 18.06 18.08 17.52 17.52 0.0M
2024-12-18 18.10 18.48 17.86 17.90 0.0M
2024-12-17 18.54 18.88 17.78 18.00 0.0M
2024-12-16 19.90 19.90 18.34 18.34 0.0M
2024-12-13 19.60 20.00 19.54 19.54 0.0M
2024-12-12 19.00 19.76 19.00 19.74 0.0M
2024-12-11 20.40 20.55 19.84 19.88 0.0M
2024-12-10 19.68 20.65 19.32 20.15 0.0M
2024-12-09 19.36 20.30 19.10 19.52 0.0M
2024-12-06 19.54 19.60 19.06 19.06 0.0M
2024-12-05 18.80 19.88 18.80 19.32 0.0M
2024-12-04 18.32 19.04 18.32 19.04 0.0M
2024-12-03 18.76 19.00 18.22 18.50 0.0M
2024-12-02 18.38 19.00 18.30 18.90 0.0M
2024-11-29 18.96 19.24 18.28 18.28 0.0M
2024-11-28 19.02 19.34 18.90 18.90 0.0M
2024-11-27 19.26 19.34 19.00 19.04 0.0M
2024-11-26 20.00 20.10 19.22 19.22 0.0M
2024-11-25 19.74 20.30 19.42 19.86 0.2M
2024-11-22 19.44 19.68 18.90 19.68 0.0M
2024-11-21 19.32 19.50 18.88 19.32 0.0M
2024-11-20 19.56 19.66 18.90 19.26 0.0M
2024-11-19 19.62 19.68 18.92 19.68 0.0M
2024-11-18 20.50 20.65 19.32 19.60 0.0M
2024-11-15 19.70 20.60 19.70 20.25 0.0M
2024-11-14 19.42 20.40 19.08 19.98 0.0M
2024-11-13 20.15 20.35 19.56 19.60 0.0M
2024-11-12 20.40 20.40 19.80 20.05 0.0M
2024-11-11 21.40 21.80 20.70 20.75 0.0M
2024-11-08 22.00 22.35 21.20 21.30 0.0M
2024-11-07 22.05 22.25 22.00 22.00 0.0M
2024-11-06 22.30 23.30 21.95 22.00 0.0M
2024-11-05 22.25 22.45 22.10 22.10 0.0M
2024-11-04 23.10 23.30 22.05 22.05 0.0M
2024-11-01 22.70 23.20 22.45 23.00 0.0M
2024-10-31 22.05 22.45 21.80 22.30 0.0M
2024-10-30 22.25 22.75 21.80 21.90 0.0M
2024-10-29 23.00 23.35 21.55 22.00 0.1M
2024-10-28 24.15 24.50 23.80 23.80 0.0M
2024-10-25 24.55 24.55 23.85 24.00 0.0M
2024-10-24 23.95 24.60 23.95 24.35 0.0M
2024-10-23 25.30 25.50 24.05 24.05 0.0M
2024-10-22 26.10 26.65 24.55 25.00 0.0M
2024-10-21 24.50 26.60 24.20 26.00 0.0M
2024-10-18 24.05 24.55 23.60 24.30 0.0M
2024-10-17 23.80 24.35 23.80 24.25 0.0M
2024-10-16 23.75 24.20 23.60 23.85 0.0M
2024-10-15 23.40 23.70 23.10 23.55 0.0M
2024-10-14 23.75 23.80 23.35 23.50 0.0M
2024-10-11 23.75 23.80 23.60 23.60 0.0M
2024-10-10 23.80 24.00 23.65 23.80 0.0M
2024-10-09 23.70 24.00 23.20 23.65 0.0M
2024-10-08 24.05 24.05 23.35 23.50 0.0M
2024-10-07 24.15 24.50 23.75 24.00 0.0M
2024-10-04 24.15 24.55 23.95 24.00 0.0M
2024-10-03 24.25 24.35 23.95 24.10 0.0M
2024-10-02 24.50 24.55 23.80 24.00 0.0M
2024-10-01 24.90 24.90 23.95 24.30 0.0M
2024-09-30 25.10 25.10 24.55 24.65 0.0M
2024-09-27 25.30 25.45 24.60 25.00 0.0M
2024-09-26 25.75 26.40 25.10 25.20 0.0M
2024-09-25 25.05 26.10 25.05 25.50 0.0M
2024-09-24 25.00 25.00 24.45 24.80 0.0M
2024-09-23 24.30 25.00 24.00 24.80 0.0M
2024-09-20 25.05 25.15 24.30 24.30 0.0M
2024-09-19 25.05 25.30 25.00 25.00 0.0M
2024-09-18 25.10 25.20 24.70 24.70 0.0M
2024-09-17 24.05 24.90 24.05 24.75 0.0M
2024-09-16 24.00 25.00 23.75 23.95 0.0M
2024-09-13 23.20 23.90 23.00 23.75 0.0M
2024-09-12 24.00 24.15 23.00 23.20 0.0M
2024-09-11 25.50 25.60 23.30 23.30 0.0M
2024-09-10 25.60 25.60 25.20 25.25 0.0M
2024-09-09 25.80 25.80 25.30 25.45 0.0M
2024-09-06 26.15 26.85 25.45 25.55 0.0M
2024-09-05 26.20 26.50 25.90 25.90 0.0M
2024-09-04 26.15 26.30 25.30 25.95 0.0M
2024-09-03 27.10 27.90 26.35 26.35 0.0M
2024-09-02 26.80 27.50 26.30 27.50 0.0M
2024-08-30 27.95 27.95 27.20 27.20 0.0M
2024-08-29 27.20 28.30 27.20 27.65 0.0M
2024-08-28 27.60 27.80 27.00 27.20 0.0M
2024-08-27 27.85 27.95 27.25 27.25 0.0M
2024-08-26 27.50 28.65 27.50 27.70 0.0M
2024-08-23 27.30 27.65 27.05 27.40 0.0M
2024-08-22 27.40 27.65 27.05 27.05 0.0M
2024-08-21 26.95 27.55 26.90 27.35 0.0M
2024-08-20 27.90 28.05 26.65 26.65 0.0M
2024-08-19 27.60 28.15 27.60 27.90 0.0M
2024-08-16 28.20 28.45 27.85 27.90 0.0M
2024-08-15 28.00 28.95 27.95 28.50 0.0M
2024-08-14 27.40 27.90 27.10 27.75 0.0M
2024-08-13 26.65 27.50 26.00 27.15 0.0M
2024-08-12 26.90 27.00 26.70 26.85 0.0M
2024-08-09 27.00 28.35 26.30 26.70 0.0M
2024-08-08 27.00 27.65 26.25 27.15 0.0M
2024-08-07 26.15 27.00 26.15 26.85 0.0M
2024-08-06 26.30 26.35 25.55 25.95 0.0M
2024-08-05 26.00 26.15 24.70 26.10 0.0M
2024-08-02 26.60 27.15 26.10 26.60 0.0M
2024-08-01 27.60 27.80 26.75 27.10 0.0M
2024-07-31 27.20 27.60 26.65 27.35 0.0M
2024-07-30 27.10 27.85 27.00 27.40 0.0M
2024-07-29 27.40 27.75 26.70 27.60 0.0M
2024-07-26 26.20 27.90 26.20 27.10 0.0M
2024-07-25 25.55 26.65 25.25 26.35 0.0M
2024-07-24 27.00 28.55 25.80 25.80 0.0M
2024-07-23 31.90 32.00 26.85 27.05 0.0M
2024-07-22 33.00 33.15 32.05 32.40 0.0M
2024-07-19 32.45 32.60 32.00 32.55 0.0M
2024-07-18 31.15 32.20 31.00 32.10 0.0M
2024-07-17 30.85 31.30 30.55 31.20 0.0M
2024-07-16 30.90 31.30 30.50 30.60 0.0M
2024-07-15 31.30 31.35 30.55 30.80 0.0M
2024-07-12 31.70 31.70 30.80 31.15 0.0M
2024-07-11 30.45 31.40 30.45 31.40 0.0M
2024-07-10 30.05 30.95 30.05 30.35 0.0M
2024-07-09 30.30 31.00 30.10 30.35 0.0M
2024-07-08 30.85 31.00 30.50 30.50 0.0M
2024-07-05 29.80 30.90 29.80 30.90 0.0M
2024-07-04 30.05 30.40 29.55 29.65 0.0M
2024-07-03 29.15 29.85 29.05 29.85 0.0M
2024-07-02 29.25 29.70 28.70 29.35 0.0M
2024-07-01 29.95 30.10 29.00 29.00 0.0M
2024-06-28 30.50 30.70 29.60 29.60 0.0M
2024-06-27 29.85 30.70 29.85 30.55 0.0M
2024-06-26 30.85 30.85 29.60 30.10 0.0M
2024-06-25 31.40 31.75 30.50 30.65 0.0M
2024-06-24 30.90 31.90 30.70 31.50 0.0M
2024-06-21 32.95 32.95 31.10 31.20 0.0M
2024-06-20 31.70 33.35 31.70 33.00 0.0M
2024-06-19 31.50 32.55 31.45 31.50 0.0M
2024-06-18 33.35 33.35 31.45 32.10 0.0M
2024-06-17 31.65 32.80 31.65 32.80 0.0M
2024-06-14 33.45 33.70 31.05 31.60 0.0M
2024-06-13 34.50 34.50 33.20 33.30 0.0M
2024-06-12 33.55 34.70 33.25 34.40 0.0M
2024-06-11 34.90 35.00 33.30 33.30 0.0M
2024-06-10 34.90 35.25 34.60 35.10 0.0M
2024-06-07 35.00 35.00 34.25 35.00 0.0M
2024-06-06 34.40 35.00 34.30 34.70 0.0M
2024-06-05 34.80 35.00 33.90 34.50 0.0M
2024-06-04 34.90 34.90 34.35 34.40 0.0M
2024-06-03 34.95 35.40 34.35 34.70 0.0M
2024-05-31 35.50 35.50 33.85 34.30 0.0M
2024-05-30 34.45 35.70 34.45 35.50 0.0M
2024-05-29 35.15 35.25 33.40 34.50 0.0M
2024-05-28 36.55 36.95 35.40 35.50 0.0M
2024-05-27 36.00 37.25 36.00 36.85 0.0M
2024-05-24 35.70 36.30 34.50 36.00 0.0M
2024-05-23 36.20 37.80 35.95 35.95 0.0M
2024-05-22 36.30 36.45 35.65 36.10 0.0M
2024-05-21 38.50 38.55 35.60 36.20 0.0M
2024-05-20 38.00 38.80 38.00 38.30 0.0M
2024-05-17 37.65 38.70 36.95 37.55 0.0M
2024-05-16 37.60 38.25 37.60 37.85 0.0M
2024-05-15 37.50 37.65 37.15 37.50 0.0M
2024-05-14 37.40 37.90 37.20 37.35 0.0M
2024-05-13 37.95 38.50 36.65 37.45 0.0M
2024-05-10 38.90 38.90 37.30 37.80 0.0M
2024-05-09 38.50 39.65 38.50 38.85 0.0M
2024-05-08 36.95 38.10 36.90 38.00 0.0M
2024-05-07 37.45 37.65 36.95 37.40 0.0M
2024-05-06 36.25 37.50 35.80 37.25 0.0M
2024-05-03 36.25 36.80 35.95 36.25 0.0M
2024-05-02 37.00 37.30 36.45 36.90 0.0M
2024-04-30 36.30 37.50 36.30 37.20 0.0M
2024-04-29 35.80 36.30 35.60 36.30 0.0M
2024-04-26 34.05 35.40 34.05 35.40 0.0M
2024-04-25 33.00 34.30 32.90 34.30 0.0M
2024-04-24 33.90 34.35 33.80 33.90 0.0M
2024-04-23 32.20 34.05 31.90 33.95 0.0M
2024-04-22 29.80 32.35 29.80 32.10 0.0M
2024-04-19 28.50 28.50 27.90 28.05 0.0M
2024-04-18 28.10 28.50 28.05 28.25 0.0M
2024-04-17 27.70 28.55 27.70 28.10 0.0M
2024-04-16 28.50 28.50 27.50 28.00 0.0M
2024-04-15 28.30 29.65 27.85 28.90 0.0M
2024-04-12 28.65 29.45 28.25 28.35 0.0M
2024-04-11 29.50 29.75 28.55 28.55 0.0M
2024-04-10 28.85 29.75 28.50 29.40 0.0M
2024-04-09 29.55 29.90 28.95 29.15 0.0M
2024-04-08 31.20 31.20 29.50 29.85 0.0M
2024-04-05 30.80 31.20 30.45 31.15 0.0M
2024-04-04 29.45 31.20 29.15 31.20 0.0M
2024-04-03 27.45 29.30 27.05 29.00 0.0M
2024-04-02 28.35 28.70 27.10 27.15 0.0M
2024-03-28 29.00 29.00 27.85 28.00 0.0M
2024-03-27 27.50 28.60 27.50 28.25 0.0M
2024-03-26 27.10 27.65 26.75 27.25 0.0M
2024-03-25 26.50 27.40 26.50 27.35 0.0M
2024-03-22 26.65 27.30 26.30 26.60 0.0M
2024-03-21 25.85 26.75 25.75 26.50 0.0M
2024-03-20 26.70 26.70 26.00 26.00 0.0M
2024-03-19 25.90 27.15 25.50 27.00 0.0M
2024-03-18 25.25 26.50 25.25 26.25 0.0M
2024-03-15 26.60 26.60 25.00 25.05 0.0M
2024-03-14 24.70 26.85 24.70 26.50 0.0M
2024-03-13 25.05 25.25 24.70 24.70 0.0M
2024-03-12 25.35 25.55 24.75 25.25 0.0M
2024-03-11 25.70 25.70 24.75 25.10 0.0M
2024-03-08 25.05 25.90 24.85 25.55 0.0M
2024-03-07 24.70 25.50 24.65 25.25 0.0M
2024-03-06 25.15 25.30 24.60 24.95 0.0M
2024-03-05 25.70 25.70 24.90 25.15 0.0M
2024-03-04 27.15 27.15 26.10 26.25 0.0M
2024-03-01 27.35 27.35 26.65 26.90 0.0M
2024-02-29 26.55 27.30 26.40 26.95 0.0M
2024-02-28 27.60 27.65 26.50 26.50 0.0M
2024-02-27 26.45 27.50 26.45 27.35 0.0M
2024-02-26 26.30 26.85 25.75 26.60 0.0M
2024-02-23 26.95 26.95 25.65 26.10 0.0M
2024-02-22 26.35 27.00 26.35 26.80 0.0M
2024-02-21 26.35 26.55 25.95 26.20 0.0M
2024-02-20 26.00 26.95 25.50 26.55 0.0M
2024-02-19 25.75 26.70 25.75 26.25 0.0M
2024-02-16 26.20 26.90 25.75 26.25 0.0M
2024-02-15 26.70 26.70 26.00 26.00 0.0M
2024-02-14 25.95 26.50 25.65 26.30 0.0M
2024-02-13 26.30 26.60 25.35 25.75 0.0M
2024-02-12 25.75 26.75 25.70 26.50 0.0M
2024-02-09 27.35 27.40 25.45 25.70 0.0M
2024-02-08 26.85 27.65 26.80 27.10 0.0M
2024-02-07 27.60 27.80 26.85 26.85 0.0M
2024-02-06 27.70 27.95 27.25 27.60 0.0M
2024-02-05 27.75 28.20 27.20 27.75 0.0M
2024-02-02 28.20 28.60 27.45 27.90 0.0M
2024-02-01 28.80 28.80 28.15 28.30 0.0M
2024-01-31 28.50 29.20 28.20 28.55 0.0M
2024-01-30 29.85 29.85 28.60 28.65 0.0M
2024-01-29 30.00 30.00 28.85 29.60 0.0M
2024-01-26 30.65 31.20 30.00 30.10 0.0M
2024-01-25 31.40 31.40 30.50 30.75 0.0M
2024-01-24 31.15 31.80 31.05 31.45 0.0M
2024-01-23 30.35 31.50 30.00 31.15 0.0M
2024-01-22 31.05 31.80 29.90 30.10 0.0M
2024-01-19 33.00 33.00 31.30 31.35 0.0M
2024-01-18 31.40 32.95 31.40 32.40 0.0M
2024-01-17 30.70 31.60 30.00 31.50 0.0M
2024-01-16 30.20 31.45 30.20 31.25 0.0M
2024-01-15 30.50 30.65 30.00 30.65 0.0M
2024-01-12 30.35 30.85 30.30 30.55 0.0M
2024-01-11 32.40 32.55 29.85 30.10 0.0M
2024-01-10 31.20 32.55 31.20 32.45 0.0M
2024-01-09 31.60 32.10 31.25 31.80 0.0M
2024-01-08 31.35 31.90 30.65 31.90 0.0M
2024-01-05 32.10 32.10 30.80 31.30 0.0M
2024-01-04 32.00 32.10 31.50 31.80 0.0M
2024-01-03 34.25 34.25 31.50 31.65 0.0M
2024-01-02 34.10 34.60 33.00 33.95 0.0M