Schweizer Electronic

SWEGn
🏛️ germany →
2.68
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
2023-12-29 6.62 6.62 6.62 6.62 0.0M
2023-12-28 6.62 6.62 6.62 6.62 0.0M
2023-12-27 6.70 6.70 6.70 6.70 0.0M
2023-12-22 6.76 6.76 6.76 6.76 0.0M
2023-12-21 6.82 6.82 6.82 6.82 0.0M
2023-12-20 6.88 6.88 6.88 6.88 0.0M
2023-12-19 6.84 6.84 6.84 6.84 0.0M
2023-12-18 6.66 6.66 6.66 6.66 0.0M
2023-12-15 6.88 6.88 6.88 6.88 0.0M
2023-12-14 6.88 6.88 6.88 6.88 0.0M
2023-12-13 6.96 6.96 6.96 6.96 0.0M
2023-12-12 6.44 7.14 6.44 6.90 0.0M
2023-12-11 7.14 7.14 7.14 7.14 0.0M
2023-12-08 7.10 7.10 7.10 7.10 0.0M
2023-12-07 7.06 7.06 7.06 7.06 0.0M
2023-12-06 7.10 7.10 7.10 7.10 0.0M
2023-12-05 7.16 7.16 7.16 7.16 0.0M
2023-12-04 7.32 7.32 7.32 7.32 0.0M
2023-12-01 7.32 7.32 7.32 7.32 0.0M
2023-11-30 7.26 7.26 7.26 7.26 0.0M
2023-11-29 7.22 7.22 7.22 7.22 0.0M
2023-11-28 7.10 7.10 7.10 7.10 0.0M
2023-11-27 7.36 7.36 7.36 7.36 0.0M
2023-11-24 7.42 7.42 7.42 7.42 0.0M
2023-11-23 7.32 7.32 7.32 7.32 0.0M
2023-11-22 7.26 7.26 7.26 7.26 0.0M
2023-11-21 7.06 7.06 7.06 7.06 0.0M
2023-11-20 7.44 7.44 7.44 7.44 0.0M
2023-11-17 7.68 7.68 7.68 7.68 0.0M
2023-11-16 7.48 7.48 7.48 7.48 0.0M
2023-11-15 7.28 7.28 7.28 7.28 0.0M
2023-11-14 7.34 7.40 7.34 7.40 0.0M
2023-11-13 6.96 6.96 6.96 6.96 0.0M
2023-11-10 7.16 7.16 7.16 7.16 0.0M
2023-11-09 7.08 7.08 7.08 7.08 0.0M
2023-11-08 7.18 7.18 7.18 7.18 0.0M
2023-11-07 7.22 7.22 7.22 7.22 0.0M
2023-11-06 6.86 7.28 6.86 7.28 0.0M
2023-11-03 6.32 6.46 6.32 6.46 0.0M
2023-11-02 5.94 5.94 5.94 5.94 0.0M
2023-11-01 5.84 5.84 5.84 5.84 0.0M
2023-10-31 5.84 5.84 5.84 5.84 0.0M
2023-10-30 5.86 5.86 5.86 5.86 0.0M
2023-10-27 5.96 5.96 5.96 5.96 0.0M
2023-10-26 5.94 5.94 5.92 5.92 0.0M
2023-10-25 5.90 5.90 5.90 5.90 0.0M
2023-10-24 6.14 6.14 6.14 6.14 0.0M
2023-10-23 6.44 6.44 6.44 6.44 0.0M
2023-10-20 6.60 6.60 6.60 6.60 0.0M
2023-10-19 6.62 6.62 6.62 6.62 0.0M
2023-10-18 6.72 6.72 6.72 6.72 0.0M
2023-10-17 6.94 6.94 6.94 6.94 0.0M
2023-10-16 7.18 7.18 7.18 7.18 0.0M
2023-10-13 7.14 7.20 7.14 7.20 0.0M
2023-10-12 7.16 7.16 7.16 7.16 0.0M
2023-10-11 7.26 7.26 7.26 7.26 0.0M
2023-10-10 7.30 7.30 7.30 7.30 0.0M
2023-10-09 7.28 7.28 7.28 7.28 0.0M
2023-10-06 7.32 7.32 7.32 7.32 0.0M
2023-10-05 7.40 7.40 7.40 7.40 0.0M
2023-10-04 7.40 7.40 7.40 7.40 0.0M
2023-10-03 7.42 7.42 7.42 7.42 0.0M
2023-10-02 7.34 7.34 7.34 7.34 0.0M
2023-09-29 7.32 7.32 7.32 7.32 0.0M
2023-09-28 7.34 7.34 7.34 7.34 0.0M
2023-09-27 7.34 7.34 7.34 7.34 0.0M
2023-09-26 7.34 7.34 7.34 7.34 0.0M
2023-09-25 7.32 7.32 7.32 7.32 0.0M
2023-09-22 7.34 7.34 7.34 7.34 0.0M
2023-09-21 7.24 7.24 7.24 7.24 0.0M
2023-09-20 8.00 8.00 7.52 7.52 0.0M
2023-09-19 7.94 7.94 7.94 7.94 0.0M
2023-09-18 8.08 8.08 8.08 8.08 0.0M
2023-09-15 8.04 8.04 8.04 8.04 0.0M
2023-09-14 8.14 8.38 8.14 8.36 0.0M
2023-09-13 8.00 8.00 8.00 8.00 0.0M
2023-09-12 7.96 7.96 7.96 7.96 0.0M
2023-09-11 7.80 8.30 7.80 8.30 0.0M
2023-09-08 7.42 7.42 7.42 7.42 0.0M
2023-09-07 7.12 7.12 7.12 7.12 0.0M
2023-09-06 7.00 7.00 7.00 7.00 0.0M
2023-09-05 7.02 7.02 7.02 7.02 0.0M
2023-09-04 7.02 7.02 7.02 7.02 0.0M
2023-09-01 7.04 7.04 7.04 7.04 0.0M
2023-08-31 6.94 6.94 6.94 6.94 0.0M
2023-08-30 7.02 7.02 7.02 7.02 0.0M
2023-08-29 7.02 7.02 7.02 7.02 0.0M
2023-08-28 7.00 7.00 7.00 7.00 0.0M
2023-08-25 7.02 7.02 7.02 7.02 0.0M
2023-08-24 7.00 7.00 7.00 7.00 0.0M
2023-08-23 7.12 7.36 7.12 7.36 0.0M
2023-08-22 6.96 6.96 6.96 6.96 0.0M
2023-08-21 6.96 6.96 6.96 6.96 0.0M
2023-08-18 6.96 6.96 6.96 6.96 0.0M
2023-08-17 7.12 7.12 7.12 7.12 0.0M
2023-08-16 7.02 7.02 7.02 7.02 0.0M
2023-08-15 7.02 7.02 7.02 7.02 0.0M
2023-08-14 7.02 7.02 7.02 7.02 0.0M
2023-08-11 7.02 7.02 7.02 7.02 0.0M
2023-08-10 6.92 6.92 6.92 6.92 0.0M
2023-08-09 7.20 7.20 7.20 7.20 0.0M
2023-08-08 7.24 7.24 7.24 7.24 0.0M
2023-08-07 7.24 7.24 7.24 7.24 0.0M
2023-08-04 7.16 7.16 7.16 7.16 0.0M
2023-08-03 7.38 7.38 7.38 7.38 0.0M
2023-08-02 7.34 7.34 7.34 7.34 0.0M
2023-08-01 7.28 7.28 7.28 7.28 0.0M
2023-07-31 7.82 7.82 7.82 7.82 0.0M
2023-07-28 7.64 7.98 7.64 7.98 0.0M
2023-07-27 7.72 7.72 7.72 7.72 0.0M
2023-07-26 7.72 7.90 7.72 7.90 0.0M
2023-07-25 7.66 7.88 7.66 7.88 0.0M
2023-07-24 7.68 7.68 7.68 7.68 0.0M
2023-07-21 7.74 7.74 7.74 7.74 0.0M
2023-07-20 7.76 7.76 7.76 7.76 0.0M
2023-07-19 7.72 7.72 7.72 7.72 0.0M
2023-07-18 7.66 7.66 7.66 7.66 0.0M
2023-07-17 7.72 7.72 7.72 7.72 0.0M
2023-07-14 7.58 7.58 7.58 7.58 0.0M
2023-07-13 7.54 7.54 7.54 7.54 0.0M
2023-07-12 7.54 7.54 7.54 7.54 0.0M
2023-07-11 7.52 7.52 7.52 7.52 0.0M
2023-07-10 7.50 7.50 7.50 7.50 0.0M
2023-07-07 7.54 7.54 7.54 7.54 0.0M
2023-07-06 7.72 7.72 7.72 7.72 0.0M
2023-07-05 7.52 7.52 7.52 7.52 0.0M
2023-07-04 7.42 7.78 7.42 7.78 0.0M
2023-07-03 7.30 7.30 7.30 7.30 0.0M
2023-06-30 6.50 6.50 6.50 6.50 0.0M
2023-06-29 6.46 6.46 6.46 6.46 0.0M
2023-06-28 6.54 6.54 6.54 6.54 0.0M
2023-06-27 6.62 6.62 6.62 6.62 0.0M
2023-06-26 6.72 6.84 6.54 6.54 0.0M
2023-06-23 6.80 6.80 6.80 6.80 0.0M
2023-06-22 6.82 6.82 6.82 6.82 0.0M
2023-06-21 6.82 6.82 6.82 6.82 0.0M
2023-06-20 7.02 7.02 7.02 7.02 0.0M
2023-06-19 6.70 7.18 6.70 7.18 0.0M
2023-06-16 6.70 6.70 6.70 6.70 0.0M
2023-06-15 6.72 6.72 6.72 6.72 0.0M
2023-06-14 6.44 6.44 6.44 6.44 0.0M
2023-06-13 6.64 6.64 6.64 6.64 0.0M
2023-06-12 6.44 6.44 6.44 6.44 0.0M
2023-06-09 6.48 6.48 6.48 6.48 0.0M
2023-06-08 6.10 6.10 6.10 6.10 0.0M
2023-06-07 6.48 6.48 6.22 6.22 0.0M
2023-06-06 6.44 6.44 6.44 6.44 0.0M
2023-06-05 7.20 7.20 6.56 6.56 0.0M
2023-06-02 7.06 7.28 7.06 7.28 0.0M
2023-06-01 6.98 6.98 6.98 6.98 0.0M
2023-05-31 7.26 7.26 7.26 7.26 0.0M
2023-05-30 7.10 7.10 7.10 7.10 0.0M
2023-05-29 7.06 7.06 7.06 7.06 0.0M
2023-05-26 7.06 7.06 7.06 7.06 0.0M
2023-05-25 7.06 7.06 7.06 7.06 0.0M
2023-05-24 7.08 7.08 7.08 7.08 0.0M
2023-05-23 7.56 7.56 7.56 7.56 0.0M
2023-05-22 7.54 7.54 7.54 7.54 0.0M
2023-05-19 7.44 7.44 7.44 7.44 0.0M
2023-05-18 7.04 7.80 7.04 7.80 0.0M
2023-05-17 7.18 7.18 7.18 7.18 0.0M
2023-05-16 7.36 7.38 7.36 7.36 0.0M
2023-05-15 7.40 7.50 7.16 7.50 0.0M
2023-05-12 6.50 7.08 6.50 7.08 0.0M
2023-05-11 6.08 6.10 6.08 6.10 0.0M
2023-05-10 5.70 5.70 5.70 5.70 0.0M
2023-05-09 5.70 5.70 5.70 5.70 0.0M
2023-05-08 5.82 5.82 5.82 5.82 0.0M
2023-05-05 5.30 5.30 5.30 5.30 0.0M
2023-05-04 5.30 5.30 5.30 5.30 0.0M
2023-05-03 5.30 5.30 5.30 5.30 0.0M
2023-05-02 5.16 5.40 5.16 5.16 0.0M
2023-04-28 4.97 5.44 4.97 5.44 0.0M
2023-04-27 4.41 4.41 4.41 4.41 0.0M
2023-04-26 4.18 4.38 4.18 4.38 0.0M
2023-04-25 4.07 4.07 4.07 4.07 0.0M
2023-04-24 4.13 4.13 4.13 4.13 0.0M
2023-04-21 4.04 4.04 4.04 4.04 0.0M
2023-04-20 4.04 4.04 4.04 4.04 0.0M
2023-04-19 4.29 4.29 4.07 4.07 0.0M
2023-04-18 4.33 4.53 4.33 4.53 0.0M
2023-04-17 4.18 4.50 4.18 4.50 0.0M
2023-04-14 3.91 4.25 3.91 4.25 0.0M
2023-04-13 3.91 3.91 3.91 3.91 0.0M
2023-04-12 3.92 3.92 3.92 3.92 0.0M
2023-04-11 3.92 3.92 3.92 3.92 0.0M
2023-04-06 3.89 3.89 3.89 3.89 0.0M
2023-04-05 3.94 3.94 3.94 3.94 0.0M
2023-04-04 3.96 3.96 3.96 3.96 0.0M
2023-04-03 3.89 3.89 3.89 3.89 0.0M
2023-03-31 4.15 4.15 4.15 4.15 0.0M
2023-03-30 4.15 4.15 4.15 4.15 0.0M
2023-03-29 4.15 4.15 4.15 4.15 0.0M
2023-03-28 4.15 4.15 4.15 4.15 0.0M
2023-03-27 4.20 4.20 4.20 4.20 0.0M
2023-03-24 4.15 4.15 4.15 4.15 0.0M
2023-03-23 4.26 4.26 4.26 4.26 0.0M
2023-03-22 4.23 4.23 4.23 4.23 0.0M
2023-03-21 4.26 4.26 4.26 4.26 0.0M
2023-03-20 4.32 4.32 4.32 4.32 0.0M
2023-03-17 4.35 4.35 4.35 4.35 0.0M
2023-03-16 4.32 4.32 4.32 4.32 0.0M
2023-03-15 4.35 4.35 4.35 4.35 0.0M
2023-03-14 4.30 4.30 4.30 4.30 0.0M
2023-03-13 4.32 4.32 4.32 4.32 0.0M
2023-03-10 4.32 4.60 4.32 4.60 0.0M
2023-03-09 4.32 4.32 4.32 4.32 0.0M
2023-03-08 4.46 4.46 4.46 4.46 0.0M
2023-03-07 4.50 4.50 4.50 4.50 0.0M
2023-03-06 4.39 4.39 4.39 4.39 0.0M
2023-03-03 4.34 4.52 4.34 4.52 0.0M
2023-03-02 4.33 4.33 4.33 4.33 0.0M
2023-03-01 4.47 4.47 4.47 4.47 0.0M
2023-02-28 4.44 4.44 4.44 4.44 0.0M
2023-02-27 4.42 4.42 4.42 4.42 0.0M
2023-02-24 4.40 4.40 4.40 4.40 0.0M
2023-02-23 4.33 4.33 4.33 4.33 0.0M
2023-02-22 4.40 4.40 4.40 4.40 0.0M
2023-02-21 4.30 4.30 4.30 4.30 0.0M
2023-02-20 4.29 4.49 4.29 4.49 0.0M
2023-02-17 4.33 4.33 4.33 4.33 0.0M
2023-02-16 4.40 4.40 4.40 4.40 0.0M
2023-02-15 4.31 4.31 4.31 4.31 0.0M
2023-02-14 4.16 4.16 4.16 4.16 0.0M
2023-02-13 4.28 4.28 4.28 4.28 0.0M
2023-02-10 4.35 4.35 4.35 4.35 0.0M
2023-02-09 4.53 4.53 4.53 4.53 0.0M
2023-02-08 4.52 4.52 4.52 4.52 0.0M
2023-02-07 4.78 4.78 4.70 4.70 0.0M
2023-02-06 4.81 4.84 4.70 4.84 0.0M
2023-02-03 4.79 4.79 4.79 4.79 0.0M
2023-02-02 4.68 4.68 4.68 4.68 0.0M
2023-02-01 4.54 4.54 4.54 4.54 0.0M
2023-01-31 4.51 4.51 4.51 4.51 0.0M
2023-01-30 4.73 4.73 4.73 4.73 0.0M
2023-01-27 4.73 4.73 4.73 4.73 0.0M
2023-01-26 4.77 4.77 4.77 4.77 0.0M
2023-01-25 4.73 4.73 4.73 4.73 0.0M
2023-01-24 4.83 4.83 4.83 4.83 0.0M
2023-01-23 4.99 4.99 4.99 4.99 0.0M
2023-01-20 4.90 4.90 4.90 4.90 0.0M
2023-01-19 4.91 4.91 4.91 4.91 0.0M
2023-01-18 4.96 4.96 4.96 4.96 0.0M
2023-01-17 4.93 4.93 4.93 4.93 0.0M
2023-01-16 4.87 4.87 4.87 4.87 0.0M
2023-01-13 4.83 4.83 4.83 4.83 0.0M
2023-01-12 5.10 5.10 5.00 5.06 0.0M
2023-01-11 4.71 4.71 4.71 4.71 0.0M
2023-01-10 4.74 4.74 4.74 4.74 0.0M
2023-01-09 4.74 4.74 4.74 4.74 0.0M
2023-01-06 4.66 4.66 4.66 4.66 0.0M
2023-01-05 4.73 4.80 4.27 4.80 0.0M
2023-01-04 4.40 4.40 4.40 4.40 0.0M
2023-01-03 4.10 4.30 4.10 4.26 0.0M
2023-01-02 3.79 3.79 3.79 3.79 0.0M