Steico

ST5G
🏛️ germany →
23.10
Last Update: 2025-09-26
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 33.15 33.80 33.15 33.80 0.0M
2023-12-28 33.15 33.15 33.15 33.15 0.0M
2023-12-27 33.65 33.65 33.65 33.65 0.0M
2023-12-22 33.55 33.55 33.55 33.55 0.0M
2023-12-21 32.85 33.95 32.85 33.95 0.0M
2023-12-20 33.65 33.65 33.65 33.65 0.0M
2023-12-19 31.70 33.10 31.70 33.10 0.0M
2023-12-18 32.75 32.75 32.50 32.50 0.0M
2023-12-15 32.60 33.50 32.60 33.25 0.0M
2023-12-14 29.45 32.80 29.45 32.30 0.0M
2023-12-13 29.75 30.10 29.35 29.35 0.0M
2023-12-12 30.10 30.15 30.10 30.15 0.0M
2023-12-11 30.50 30.50 29.85 29.85 0.0M
2023-12-08 29.10 30.35 29.10 30.35 0.0M
2023-12-07 29.50 29.50 28.80 28.80 0.0M
2023-12-06 30.20 30.20 30.20 30.20 0.0M
2023-12-05 29.30 29.80 29.30 29.80 0.0M
2023-12-04 29.90 30.45 29.90 30.35 0.0M
2023-12-01 29.80 29.80 29.80 29.80 0.0M
2023-11-30 29.40 29.75 29.40 29.75 0.0M
2023-11-29 27.85 29.20 27.85 29.20 0.0M
2023-11-28 29.50 29.50 28.30 28.30 0.0M
2023-11-27 30.20 30.20 30.20 30.20 0.0M
2023-11-24 30.50 30.50 30.50 30.50 0.0M
2023-11-23 30.95 30.95 30.95 30.95 0.0M
2023-11-22 31.20 31.60 31.20 31.60 0.0M
2023-11-21 31.60 31.60 31.60 31.60 0.0M
2023-11-20 32.10 32.10 32.10 32.10 0.0M
2023-11-17 31.10 33.10 31.10 33.10 0.0M
2023-11-16 32.25 32.80 31.15 31.15 0.0M
2023-11-15 31.75 32.80 31.75 32.75 0.0M
2023-11-14 28.95 31.80 28.95 31.80 0.0M
2023-11-13 29.70 30.10 29.70 30.10 0.0M
2023-11-10 29.35 30.25 29.35 30.25 0.0M
2023-11-09 28.65 29.25 28.65 29.25 0.0M
2023-11-08 28.05 28.05 28.05 28.05 0.0M
2023-11-07 29.45 29.90 29.45 29.90 0.0M
2023-11-06 29.10 29.90 29.10 29.90 0.0M
2023-11-03 29.55 29.80 29.30 29.70 0.0M
2023-11-02 29.20 30.40 29.20 30.40 0.0M
2023-11-01 27.40 27.85 27.40 27.85 0.0M
2023-10-31 25.80 27.85 25.80 27.85 0.0M
2023-10-30 24.10 26.15 24.10 26.15 0.0M
2023-10-27 22.60 22.60 22.60 22.60 0.0M
2023-10-26 21.45 22.45 21.45 22.45 0.0M
2023-10-25 22.60 22.60 22.60 22.60 0.0M
2023-10-24 22.65 23.00 22.65 23.00 0.0M
2023-10-23 22.95 23.50 22.65 22.65 0.0M
2023-10-20 23.10 23.45 23.10 23.20 0.0M
2023-10-19 24.90 25.00 24.90 25.00 0.0M
2023-10-18 25.15 25.15 24.50 24.50 0.0M
2023-10-17 24.60 24.60 24.60 24.60 0.0M
2023-10-16 25.10 25.10 25.10 25.10 0.0M
2023-10-13 26.40 26.40 25.40 25.40 0.0M
2023-10-12 27.80 27.80 27.80 27.80 0.0M
2023-10-11 27.75 28.00 27.75 28.00 0.0M
2023-10-10 26.10 26.10 26.10 26.10 0.0M
2023-10-09 25.85 25.85 25.85 25.85 0.0M
2023-10-06 26.10 26.10 26.10 26.10 0.0M
2023-10-05 26.35 26.35 26.35 26.35 0.0M
2023-10-04 25.55 25.55 25.55 25.55 0.0M
2023-10-03 25.95 25.95 25.95 25.95 0.0M
2023-10-02 26.25 26.25 26.25 26.25 0.0M
2023-09-29 24.90 24.90 24.90 24.90 0.0M
2023-09-28 25.10 25.10 25.10 25.10 0.0M
2023-09-27 25.50 25.50 25.05 25.05 0.0M
2023-09-26 25.55 26.00 25.55 26.00 0.0M
2023-09-25 25.10 25.10 25.10 25.10 0.0M
2023-09-22 25.15 25.15 25.15 25.15 0.0M
2023-09-21 25.20 25.20 25.20 25.20 0.0M
2023-09-20 25.15 25.85 25.15 25.85 0.0M
2023-09-19 24.90 25.65 24.90 25.35 0.0M
2023-09-18 26.70 26.70 26.70 26.70 0.0M
2023-09-15 27.45 27.60 27.00 27.00 0.0M
2023-09-14 28.20 28.20 27.30 27.30 0.0M
2023-09-13 28.25 28.25 28.25 28.25 0.0M
2023-09-12 28.20 28.20 28.20 28.20 0.0M
2023-09-11 28.10 28.10 28.10 28.10 0.0M
2023-09-08 27.05 27.65 27.05 27.65 0.0M
2023-09-07 28.30 28.30 27.00 27.00 0.0M
2023-09-06 28.85 29.10 28.30 28.30 0.0M
2023-09-05 28.70 28.70 28.70 28.70 0.0M
2023-09-04 29.80 29.80 28.95 29.00 0.0M
2023-09-01 30.15 30.15 30.15 30.15 0.0M
2023-08-31 29.75 30.55 29.75 30.50 0.0M
2023-08-30 29.75 29.75 29.65 29.65 0.0M
2023-08-29 30.55 30.55 30.10 30.10 0.0M
2023-08-28 30.65 30.65 30.65 30.65 0.0M
2023-08-25 29.40 29.40 29.40 29.40 0.0M
2023-08-24 30.60 30.60 29.35 29.35 0.0M
2023-08-23 29.65 30.10 29.65 30.10 0.0M
2023-08-22 29.45 29.45 29.45 29.45 0.0M
2023-08-21 29.55 30.30 29.55 30.30 0.0M
2023-08-18 30.00 30.10 29.50 29.50 0.0M
2023-08-17 30.35 30.35 30.35 30.35 0.0M
2023-08-16 30.95 30.95 30.75 30.75 0.0M
2023-08-15 31.55 31.55 31.05 31.05 0.0M
2023-08-14 31.85 31.85 31.30 31.30 0.0M
2023-08-11 31.30 31.40 31.30 31.40 0.0M
2023-08-10 32.70 32.70 32.70 32.70 0.0M
2023-08-09 33.90 33.90 33.40 33.40 0.0M
2023-08-08 33.15 33.65 33.15 33.65 0.0M
2023-08-07 34.90 34.90 34.90 34.90 0.0M
2023-08-04 33.85 33.85 33.85 33.85 0.0M
2023-08-03 33.90 33.90 33.90 33.90 0.0M
2023-08-02 34.30 34.45 34.30 34.30 0.0M
2023-08-01 34.85 35.40 34.85 35.00 0.0M
2023-07-31 32.65 34.65 32.65 34.65 0.0M
2023-07-28 31.10 31.10 30.75 30.75 0.0M
2023-07-27 31.55 31.75 31.55 31.75 0.0M
2023-07-26 33.25 33.25 31.65 32.00 0.0M
2023-07-25 33.40 33.40 31.95 31.95 0.0M
2023-07-24 32.95 32.95 32.95 32.95 0.0M
2023-07-21 32.55 33.50 32.55 33.50 0.0M
2023-07-20 32.65 33.40 32.65 33.40 0.0M
2023-07-19 33.60 33.60 33.60 33.60 0.0M
2023-07-18 33.55 34.80 32.30 33.50 0.0M
2023-07-17 30.95 34.70 30.95 34.65 0.0M
2023-07-14 31.25 31.65 31.25 31.65 0.0M
2023-07-13 32.20 32.35 30.85 32.35 0.0M
2023-07-12 31.80 32.55 31.65 32.25 0.0M
2023-07-11 29.45 31.05 29.45 31.05 0.0M
2023-07-10 30.50 30.50 29.65 29.65 0.0M
2023-07-07 28.55 30.30 28.55 30.30 0.0M
2023-07-06 29.80 29.95 29.50 29.50 0.0M
2023-07-05 31.35 31.35 30.00 30.00 0.0M
2023-07-04 31.70 31.70 31.00 31.60 0.0M
2023-07-03 32.00 32.05 30.55 31.30 0.0M
2023-06-30 29.55 31.05 29.50 31.05 0.0M
2023-06-29 28.15 28.15 27.75 27.75 0.0M
2023-06-28 28.95 29.70 28.00 29.70 0.0M
2023-06-27 29.10 29.40 29.10 29.40 0.0M
2023-06-26 30.80 30.80 29.50 29.50 0.0M
2023-06-23 31.25 31.25 29.80 30.00 0.0M
2023-06-22 37.25 37.25 31.15 31.45 0.0M
2023-06-21 42.35 42.35 38.50 38.50 0.0M
2023-06-20 44.45 44.45 44.45 44.45 0.0M
2023-06-19 44.05 44.05 44.05 44.05 0.0M
2023-06-16 45.25 45.25 45.25 45.25 0.0M
2023-06-15 46.45 46.45 46.45 46.45 0.0M
2023-06-14 44.40 44.40 44.40 44.40 0.0M
2023-06-13 44.85 45.05 44.60 44.60 0.0M
2023-06-12 43.80 44.00 43.70 43.70 0.0M
2023-06-09 46.65 46.65 44.25 44.25 0.0M
2023-06-08 51.40 51.40 48.00 48.00 0.0M
2023-06-07 48.00 51.00 48.00 51.00 0.0M
2023-06-06 48.40 48.40 48.40 48.40 0.0M
2023-06-05 47.75 49.45 47.75 49.45 0.0M
2023-06-02 45.80 47.40 45.80 47.40 0.0M
2023-06-01 44.60 45.75 44.60 45.75 0.0M
2023-05-31 45.45 45.45 45.45 45.45 0.0M
2023-05-30 46.05 46.05 46.05 46.05 0.0M
2023-05-29 45.60 45.60 45.60 45.60 0.0M
2023-05-26 44.45 45.65 44.45 45.65 0.0M
2023-05-25 44.25 44.95 44.25 44.95 0.0M
2023-05-24 45.70 45.70 45.70 45.70 0.0M
2023-05-23 45.20 46.50 45.20 46.50 0.0M
2023-05-22 44.90 44.90 44.20 44.20 0.0M
2023-05-19 45.10 45.10 45.10 45.10 0.0M
2023-05-18 45.80 45.80 45.80 45.80 0.0M
2023-05-17 46.35 46.35 46.25 46.25 0.0M
2023-05-16 45.85 45.85 45.85 45.85 0.0M
2023-05-15 47.65 47.65 44.00 45.40 0.0M
2023-05-12 41.15 50.00 41.15 47.95 0.0M
2023-05-11 41.30 41.45 41.30 41.45 0.0M
2023-05-10 42.00 42.00 41.20 41.45 0.0M
2023-05-09 43.00 43.00 42.00 42.50 0.0M
2023-05-08 42.95 42.95 42.50 42.95 0.0M
2023-05-05 41.65 41.65 41.65 41.65 0.0M
2023-05-04 42.80 42.80 41.85 41.90 0.0M
2023-05-03 46.60 46.60 43.50 43.50 0.0M
2023-05-02 45.95 46.30 45.55 46.30 0.0M
2023-04-28 44.70 44.70 44.70 44.70 0.0M
2023-04-27 43.05 43.05 43.05 43.05 0.0M
2023-04-26 44.00 44.00 43.00 43.00 0.0M
2023-04-25 45.00 45.00 45.00 45.00 0.0M
2023-04-24 44.55 45.55 44.55 45.00 0.0M
2023-04-21 45.45 45.45 45.45 45.45 0.0M
2023-04-20 47.90 47.90 47.90 47.90 0.0M
2023-04-19 49.30 49.30 48.70 48.70 0.0M
2023-04-18 50.50 50.50 50.00 50.00 0.0M
2023-04-17 50.00 50.00 50.00 50.00 0.0M
2023-04-14 48.05 48.05 48.05 48.05 0.0M
2023-04-13 47.65 48.90 47.65 48.90 0.0M
2023-04-12 49.00 49.00 47.95 47.95 0.0M
2023-04-11 50.10 50.10 50.10 50.10 0.0M
2023-04-06 49.90 49.90 49.90 49.90 0.0M
2023-04-05 51.70 51.70 50.80 50.80 0.0M
2023-04-04 52.50 52.50 51.60 51.60 0.0M
2023-04-03 53.40 53.40 52.50 52.50 0.0M
2023-03-31 52.90 54.90 52.90 54.90 0.0M
2023-03-30 51.50 53.20 51.50 53.20 0.0M
2023-03-29 51.70 52.10 51.70 52.10 0.0M
2023-03-28 53.30 53.30 53.30 53.30 0.0M
2023-03-27 55.00 55.00 54.70 54.70 0.0M
2023-03-24 54.90 54.90 54.90 54.90 0.0M
2023-03-23 54.00 55.30 54.00 55.30 0.0M
2023-03-22 52.40 52.40 52.40 52.40 0.0M
2023-03-21 52.40 52.40 52.40 52.40 0.0M
2023-03-20 52.10 52.30 52.10 52.30 0.0M
2023-03-17 54.80 56.30 54.80 55.00 0.0M
2023-03-16 52.30 54.10 52.30 54.10 0.0M
2023-03-15 53.20 54.10 53.20 54.10 0.0M
2023-03-14 50.60 52.50 50.60 52.50 0.0M
2023-03-13 50.60 50.60 48.65 48.65 0.0M
2023-03-10 53.10 53.10 53.10 53.10 0.0M
2023-03-09 54.30 54.30 54.20 54.20 0.0M
2023-03-08 55.20 55.20 55.20 55.20 0.0M
2023-03-07 54.70 54.70 54.70 54.70 0.0M
2023-03-06 54.40 54.40 54.20 54.20 0.0M
2023-03-03 52.40 53.30 52.40 53.30 0.0M
2023-03-02 52.90 52.90 51.90 51.90 0.0M
2023-03-01 56.50 56.50 55.90 55.90 0.0M
2023-02-28 54.10 54.70 54.10 54.70 0.0M
2023-02-27 52.10 52.10 52.10 52.10 0.0M
2023-02-24 52.80 52.80 52.00 52.20 0.0M
2023-02-23 52.70 52.70 52.70 52.70 0.0M
2023-02-22 53.00 53.00 52.90 52.90 0.0M
2023-02-21 54.50 54.50 54.00 54.50 0.0M
2023-02-20 54.60 54.60 54.00 54.00 0.0M
2023-02-17 55.20 55.20 55.20 55.20 0.0M
2023-02-16 56.50 56.50 56.50 56.50 0.0M
2023-02-15 56.10 56.20 56.10 56.20 0.0M
2023-02-14 55.40 55.80 55.40 55.80 0.0M
2023-02-13 51.70 56.00 51.70 54.80 0.0M
2023-02-10 52.50 52.50 52.40 52.40 0.0M
2023-02-09 54.50 54.50 53.40 53.40 0.0M
2023-02-08 48.50 55.40 48.50 54.70 0.0M
2023-02-07 49.75 49.75 49.75 49.75 0.0M
2023-02-06 49.25 49.25 48.50 48.50 0.0M
2023-02-03 52.10 52.10 49.60 49.60 0.0M
2023-02-02 49.60 51.70 49.60 51.70 0.0M
2023-02-01 49.00 49.75 49.00 49.75 0.0M
2023-01-31 48.60 48.95 48.60 48.95 0.0M
2023-01-30 49.40 49.60 49.40 49.60 0.0M
2023-01-27 49.60 49.60 49.45 49.45 0.0M
2023-01-26 49.70 49.75 49.70 49.75 0.0M
2023-01-25 51.00 51.00 49.45 49.45 0.0M
2023-01-24 51.40 51.90 51.40 51.90 0.0M
2023-01-23 49.70 49.70 49.50 49.60 0.0M
2023-01-20 48.75 50.20 48.75 50.20 0.0M
2023-01-19 53.90 53.90 48.80 48.80 0.0M
2023-01-18 52.50 53.70 51.40 53.70 0.0M
2023-01-17 53.20 53.30 53.20 53.30 0.0M
2023-01-16 51.50 52.50 50.90 52.50 0.0M
2023-01-13 50.30 51.20 50.30 50.80 0.0M
2023-01-12 48.50 48.50 48.50 48.50 0.0M
2023-01-11 48.05 49.30 48.05 49.10 0.0M
2023-01-10 48.95 48.95 47.95 48.00 0.0M
2023-01-09 47.90 47.90 47.90 47.90 0.0M
2023-01-06 47.30 47.30 47.30 47.30 0.0M
2023-01-05 47.30 47.50 47.30 47.50 0.0M
2023-01-04 45.20 47.00 45.20 47.00 0.0M
2023-01-03 44.35 45.70 44.35 45.60 0.0M
2023-01-02 43.45 44.85 43.45 44.85 0.0M