Schoeller-Bleckmann AG

SBOE
🏛️ germany →
27.05
Last Update: 2025-09-29
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 31.15 31.15 31.15 31.15 0.0M
2021-12-29 30.60 30.80 30.40 30.70 0.0M
2021-12-28 31.75 31.85 31.35 31.35 0.0M
2021-12-27 31.40 31.45 31.25 31.45 0.0M
2021-12-23 31.70 31.70 31.15 31.30 0.0M
2021-12-22 31.20 31.20 31.00 31.00 0.0M
2021-12-21 30.25 30.95 30.25 30.95 0.0M
2021-12-20 30.25 30.35 30.05 30.35 0.0M
2021-12-17 30.95 30.95 30.65 30.95 0.0M
2021-12-16 31.25 31.25 31.25 31.25 0.0M
2021-12-15 31.00 31.10 30.70 30.70 0.0M
2021-12-14 30.85 30.85 30.85 30.85 0.0M
2021-12-13 32.00 32.00 30.50 30.50 0.0M
2021-12-10 31.90 31.95 31.60 31.95 0.0M
2021-12-09 32.50 32.50 32.50 32.50 0.0M
2021-12-08 32.10 32.30 31.20 32.20 0.0M
2021-12-07 32.00 32.00 32.00 32.00 0.0M
2021-12-06 31.15 31.15 30.40 31.10 0.0M
2021-12-03 31.25 31.50 30.45 30.65 0.0M
2021-12-02 30.30 30.75 30.30 30.75 0.0M
2021-12-01 30.45 30.85 30.45 30.60 0.0M
2021-11-30 29.95 30.80 29.50 29.90 0.0M
2021-11-29 30.40 30.90 30.30 30.40 0.0M
2021-11-26 31.05 31.05 30.60 30.70 0.0M
2021-11-25 34.15 34.15 34.15 34.15 0.0M
2021-11-24 33.65 33.85 33.60 33.85 0.0M
2021-11-23 34.05 34.15 34.05 34.15 0.0M
2021-11-19 34.10 34.10 33.20 33.20 0.0M
2021-11-18 35.35 35.35 35.35 35.35 0.0M
2021-11-17 36.15 36.15 35.40 35.40 0.0M
2021-11-16 35.50 35.50 35.50 35.50 0.0M
2021-11-15 36.45 36.55 35.95 35.95 0.0M
2021-11-12 36.00 36.00 35.90 35.90 0.0M
2021-11-11 35.40 35.40 35.40 35.40 0.0M
2021-11-10 36.00 36.00 36.00 36.00 0.0M
2021-11-09 36.55 36.55 36.10 36.10 0.0M
2021-11-08 37.50 37.50 36.35 37.10 0.0M
2021-11-05 36.75 36.80 36.75 36.80 0.0M
2021-11-04 35.30 35.30 35.25 35.25 0.0M
2021-11-03 34.55 34.55 34.55 34.55 0.0M
2021-11-02 35.85 35.85 35.05 35.50 0.0M
2021-11-01 35.50 35.50 35.35 35.35 0.0M
2021-10-29 35.25 35.25 35.25 35.25 0.0M
2021-10-28 34.80 34.80 34.55 34.55 0.0M
2021-10-27 35.75 36.10 35.75 36.10 0.0M
2021-10-26 36.00 36.00 35.75 35.75 0.0M
2021-10-25 35.50 35.50 35.50 35.50 0.0M
2021-10-22 35.45 35.45 35.45 35.45 0.0M
2021-10-21 35.40 35.90 35.40 35.65 0.0M
2021-10-20 35.50 36.20 35.50 36.20 0.0M
2021-10-19 36.40 36.40 36.40 36.40 0.0M
2021-10-18 37.45 37.70 37.30 37.35 0.0M
2021-10-14 36.55 36.55 36.55 36.55 0.0M
2021-10-13 37.60 37.60 36.45 36.45 0.0M
2021-10-12 36.80 36.95 36.80 36.95 0.0M
2021-10-11 36.75 37.65 36.75 37.20 0.0M
2021-10-08 36.15 37.05 36.15 36.90 0.0M
2021-10-07 35.25 35.60 35.25 35.55 0.0M
2021-10-06 36.50 36.50 35.95 35.95 0.0M
2021-10-05 36.75 37.00 36.70 37.00 0.0M
2021-10-04 35.90 36.45 35.90 36.45 0.0M
2021-10-01 35.25 35.25 35.25 35.25 0.0M
2021-09-30 35.20 35.60 34.55 34.85 0.0M
2021-09-29 34.85 35.10 34.85 35.00 0.0M
2021-09-28 33.55 34.05 33.55 34.05 0.0M
2021-09-27 33.15 33.75 32.95 33.75 0.0M
2021-09-24 32.30 32.85 32.30 32.70 0.0M
2021-09-23 32.35 32.35 32.15 32.20 0.0M
2021-09-21 32.10 32.10 31.20 31.20 0.0M
2021-09-20 31.90 32.15 31.90 31.95 0.0M
2021-09-17 32.60 32.60 32.60 32.60 0.0M
2021-09-16 33.10 33.10 32.70 32.70 0.0M
2021-09-15 33.15 33.25 33.00 33.25 0.0M
2021-09-14 33.00 33.00 33.00 33.00 0.0M
2021-09-13 32.45 32.45 32.25 32.25 0.0M
2021-09-10 32.55 32.55 32.55 32.55 0.0M
2021-09-08 32.05 32.15 31.65 31.65 0.0M
2021-09-07 32.05 32.05 31.75 31.75 0.0M
2021-09-06 32.10 32.10 31.55 31.55 0.0M
2021-09-03 31.90 31.90 31.90 31.90 0.0M
2021-09-02 32.00 32.45 32.00 32.45 0.0M
2021-09-01 32.00 32.05 31.45 32.05 0.0M
2021-08-31 31.65 31.65 31.65 31.65 0.0M
2021-08-30 32.10 32.10 31.50 31.50 0.0M
2021-08-27 31.65 31.65 31.65 31.65 0.0M
2021-08-26 31.50 31.50 31.35 31.35 0.0M
2021-08-25 31.10 32.15 31.10 31.70 0.0M
2021-08-24 31.65 32.30 31.10 31.40 0.0M
2021-08-23 30.10 31.05 30.10 31.05 0.0M
2021-08-20 29.10 29.10 28.40 28.90 0.0M
2021-08-19 29.65 30.30 29.45 29.50 0.0M
2021-08-18 30.65 30.80 30.10 30.50 0.0M
2021-08-17 30.40 30.80 30.25 30.80 0.0M
2021-08-16 30.80 30.80 30.80 30.80 0.0M
2021-08-13 31.20 31.45 31.20 31.45 0.0M
2021-08-12 31.90 32.10 31.65 31.65 0.0M
2021-08-11 32.00 32.20 31.60 31.60 0.0M
2021-08-10 30.60 31.60 30.60 31.60 0.0M
2021-08-09 31.10 31.15 30.70 30.70 0.0M
2021-08-06 31.50 31.70 31.45 31.45 0.0M
2021-08-05 31.00 31.25 30.90 31.25 0.0M
2021-08-04 30.50 30.50 30.50 30.50 0.0M
2021-08-03 31.25 31.25 31.00 31.25 0.0M
2021-08-02 31.60 31.65 31.05 31.05 0.0M
2021-07-30 30.60 30.80 30.60 30.80 0.0M
2021-07-29 31.80 31.80 31.80 31.80 0.0M
2021-07-28 31.95 31.95 31.50 31.50 0.0M
2021-07-27 31.90 31.90 31.90 31.90 0.0M
2021-07-26 31.15 32.50 31.15 32.20 0.0M
2021-07-23 31.15 31.15 31.15 31.15 0.0M
2021-07-22 31.85 31.85 31.20 31.20 0.0M
2021-07-21 30.10 31.20 30.10 31.00 0.0M
2021-07-20 30.25 30.45 30.20 30.45 0.0M
2021-07-19 30.40 30.40 29.15 29.20 0.0M
2021-07-16 31.20 31.20 30.50 30.60 0.0M
2021-07-15 31.10 31.10 31.10 31.10 0.0M
2021-07-14 31.55 31.85 31.55 31.85 0.0M
2021-07-13 31.70 31.70 31.65 31.65 0.0M
2021-07-12 32.70 32.70 31.50 32.00 0.0M
2021-07-09 31.90 32.90 31.75 32.60 0.0M
2021-07-08 32.25 32.25 31.20 31.35 0.0M
2021-07-07 34.45 34.45 32.55 32.90 0.0M
2021-07-06 35.10 35.10 35.00 35.00 0.0M
2021-07-05 35.60 35.60 35.60 35.60 0.0M
2021-07-02 35.50 35.70 35.50 35.70 0.0M
2021-07-01 36.00 36.00 35.45 35.45 0.0M
2021-06-30 36.20 36.20 35.50 35.50 0.0M
2021-06-29 35.65 36.20 35.35 36.10 0.0M
2021-06-28 37.20 37.20 36.05 36.10 0.0M
2021-06-25 36.80 37.05 36.80 37.05 0.0M
2021-06-24 36.80 37.20 36.80 37.20 0.0M
2021-06-23 37.75 37.80 37.25 37.25 0.0M
2021-06-22 37.75 37.95 37.45 37.85 0.0M
2021-06-21 37.00 37.40 36.55 37.40 0.0M
2021-06-18 37.65 37.65 37.20 37.20 0.0M
2021-06-17 38.95 39.00 38.60 38.60 0.0M
2021-06-16 38.90 38.90 38.00 38.65 0.0M
2021-06-15 38.20 38.40 38.20 38.40 0.0M
2021-06-14 38.60 39.40 38.60 39.05 0.0M
2021-06-11 37.70 37.90 37.70 37.70 0.0M
2021-06-10 36.60 37.20 36.40 37.20 0.0M
2021-06-09 37.00 37.00 36.80 36.80 0.0M
2021-06-08 38.60 38.60 36.80 37.15 0.0M
2021-06-07 38.80 38.80 38.00 38.70 0.0M
2021-06-04 39.55 39.75 38.50 38.50 0.0M
2021-06-03 38.80 39.00 38.80 39.00 0.0M
2021-06-02 38.10 38.45 37.65 38.45 0.0M
2021-06-01 36.90 38.05 36.90 38.05 0.0M
2021-05-31 36.70 36.90 35.95 35.95 0.0M
2021-05-28 37.10 37.10 36.70 36.90 0.0M
2021-05-27 37.25 37.25 37.25 37.25 0.0M
2021-05-26 36.65 36.70 36.65 36.70 0.0M
2021-05-25 36.35 36.35 36.35 36.35 0.0M
2021-05-21 36.10 36.90 36.10 36.90 0.0M
2021-05-20 36.60 36.60 36.25 36.25 0.0M
2021-05-19 35.35 36.00 35.35 35.85 0.0M
2021-05-18 37.50 37.50 36.60 36.60 0.0M
2021-05-17 37.25 37.25 37.25 37.25 0.0M
2021-05-14 36.80 37.10 36.70 37.05 0.0M
2021-05-13 35.70 36.35 35.70 36.20 0.0M
2021-05-12 36.75 37.25 36.75 37.25 0.0M
2021-05-11 37.50 37.50 36.70 37.20 0.0M
2021-05-10 37.55 38.25 37.50 38.10 0.0M
2021-05-07 37.00 37.00 37.00 37.00 0.0M
2021-05-06 37.80 37.80 37.05 37.05 0.0M
2021-05-05 37.10 37.45 36.80 37.45 0.0M
2021-05-04 36.75 37.30 36.60 36.60 0.0M
2021-05-03 35.75 36.05 35.65 35.90 0.0M
2021-04-30 35.70 35.80 35.50 35.60 0.0M
2021-04-29 35.75 35.95 35.40 35.70 0.0M
2021-04-28 34.50 35.10 34.25 35.10 0.0M
2021-04-27 34.80 34.80 34.80 34.80 0.0M
2021-04-26 35.80 35.80 35.75 35.75 0.0M
2021-04-23 35.20 35.40 35.20 35.40 0.0M
2021-04-22 35.25 35.25 35.25 35.25 0.0M
2021-04-21 35.50 35.50 35.50 35.50 0.0M
2021-04-19 37.75 37.75 37.50 37.55 0.0M
2021-04-16 38.90 38.90 37.80 37.80 0.0M
2021-04-15 38.40 38.45 38.40 38.45 0.0M
2021-04-14 37.90 38.65 37.90 38.65 0.0M
2021-04-13 37.95 37.95 37.50 37.50 0.0M
2021-04-12 38.35 38.35 37.35 37.35 0.0M
2021-04-09 38.50 38.50 37.90 38.10 0.0M
2021-04-08 38.65 38.65 38.65 38.65 0.0M
2021-04-07 39.00 39.00 39.00 39.00 0.0M
2021-04-06 39.60 39.60 39.30 39.30 0.0M
2021-03-31 38.10 38.10 38.10 38.10 0.0M
2021-03-30 38.05 38.05 38.05 38.05 0.0M
2021-03-29 38.25 38.25 37.95 37.95 0.0M
2021-03-26 38.60 38.70 38.20 38.20 0.0M
2021-03-25 38.30 38.30 37.65 37.65 0.0M
2021-03-24 38.45 38.75 37.90 38.75 0.0M
2021-03-23 37.65 37.65 37.65 37.65 0.0M
2021-03-19 40.40 40.60 39.40 40.05 0.0M
2021-03-18 41.40 41.40 41.40 41.40 0.0M
2021-03-17 39.70 40.55 39.70 40.55 0.0M
2021-03-16 41.85 41.85 41.85 41.85 0.0M
2021-03-15 43.70 43.70 42.70 42.70 0.0M
2021-03-12 42.45 42.50 42.45 42.50 0.0M
2021-03-11 42.05 43.15 42.05 42.85 0.0M
2021-03-10 42.15 42.15 41.80 42.00 0.0M
2021-03-09 42.45 42.45 41.85 42.00 0.0M
2021-03-08 44.50 44.50 42.50 42.75 0.0M
2021-03-05 42.35 43.40 42.35 43.40 0.0M
2021-03-04 40.25 42.35 40.25 42.35 0.0M
2021-03-03 40.15 41.20 40.10 40.80 0.0M
2021-03-02 40.00 40.10 40.00 40.05 0.0M
2021-03-01 39.30 40.40 39.30 40.40 0.0M
2021-02-26 38.95 38.95 38.90 38.90 0.0M
2021-02-25 38.85 39.30 38.85 38.95 0.0M
2021-02-24 38.70 38.70 37.90 38.40 0.0M
2021-02-23 38.25 38.85 37.65 38.50 0.0M
2021-02-22 36.30 37.25 36.00 37.25 0.0M
2021-02-19 36.35 36.95 36.20 36.50 0.0M
2021-02-18 37.35 37.35 36.35 36.35 0.0M
2021-02-17 37.05 37.80 37.05 37.15 0.0M
2021-02-16 37.45 37.50 36.95 36.95 0.0M
2021-02-15 36.10 37.00 35.90 36.95 0.0M
2021-02-12 34.05 34.50 34.00 34.50 0.0M
2021-02-11 34.25 34.75 34.25 34.35 0.0M
2021-02-10 34.25 34.45 34.20 34.20 0.0M
2021-02-09 34.50 34.50 34.30 34.30 0.0M
2021-02-08 34.40 34.40 34.40 34.40 0.0M
2021-02-05 33.50 34.00 33.50 33.85 0.0M
2021-02-04 32.85 33.50 32.85 33.15 0.0M
2021-02-03 32.10 32.75 32.10 32.75 0.0M
2021-02-02 32.55 32.90 32.55 32.90 0.0M
2021-02-01 32.00 32.05 31.60 31.60 0.0M
2021-01-29 31.25 31.25 31.25 31.25 0.0M
2021-01-28 31.30 31.85 31.30 31.85 0.0M
2021-01-27 32.45 32.45 32.45 32.45 0.0M
2021-01-26 32.30 32.35 32.30 32.35 0.0M
2021-01-25 33.95 33.95 32.25 32.25 0.0M
2021-01-22 33.95 33.95 33.25 33.25 0.0M
2021-01-21 35.30 35.30 34.30 34.40 0.0M
2021-01-20 35.00 35.00 34.65 34.65 0.0M
2021-01-19 33.65 34.65 33.65 34.30 0.0M
2021-01-18 33.15 33.90 32.90 33.90 0.0M
2021-01-15 33.90 33.90 33.60 33.60 0.0M
2021-01-14 34.00 34.45 33.85 33.85 0.0M
2021-01-13 35.60 35.60 35.00 35.00 0.0M
2021-01-12 36.20 36.25 36.20 36.25 0.0M
2021-01-11 36.40 36.40 35.90 35.90 0.0M
2021-01-08 36.60 37.55 35.95 36.60 0.0M
2021-01-07 34.70 36.55 34.70 36.55 0.0M
2021-01-06 33.50 34.25 33.50 33.95 0.0M
2021-01-05 32.05 32.65 31.90 32.65 0.0M
2021-01-04 32.05 32.55 31.60 31.85 0.0M