Schoeller-Bleckmann AG

SBOE
🏛️ germany →
26.85
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
2022-12-30 58.80 58.80 58.00 58.70 0.0M
2022-12-29 58.40 58.40 58.40 58.40 0.0M
2022-12-28 57.50 57.50 57.50 57.50 0.0M
2022-12-27 58.50 59.40 58.50 58.60 0.0M
2022-12-23 59.60 59.60 59.60 59.60 0.0M
2022-12-22 58.90 58.90 58.90 58.90 0.0M
2022-12-20 55.40 55.40 55.40 55.40 0.0M
2022-12-19 56.80 56.80 56.50 56.50 0.0M
2022-12-16 56.20 56.20 56.20 56.20 0.0M
2022-12-15 57.20 57.20 56.60 57.10 0.0M
2022-12-14 57.40 57.40 57.40 57.40 0.0M
2022-12-13 57.70 57.70 57.70 57.70 0.0M
2022-12-12 57.00 58.90 57.00 58.90 0.0M
2022-12-09 56.10 56.30 55.60 56.30 0.0M
2022-12-08 56.30 56.70 56.20 56.60 0.0M
2022-12-07 57.90 57.90 57.00 57.00 0.0M
2022-12-06 60.50 60.50 60.50 60.50 0.0M
2022-12-05 62.10 62.10 62.10 62.10 0.0M
2022-12-02 62.90 62.90 62.90 62.90 0.0M
2022-12-01 63.60 63.60 63.60 63.60 0.0M
2022-11-30 64.50 64.70 64.10 64.70 0.0M
2022-11-29 61.30 62.40 61.30 62.40 0.0M
2022-11-28 60.90 61.00 59.60 61.00 0.0M
2022-11-25 62.70 64.00 62.70 63.50 0.0M
2022-11-24 62.10 62.10 61.00 62.10 0.0M
2022-11-23 61.00 61.50 60.80 61.50 0.0M
2022-11-21 59.40 59.40 57.50 57.50 0.0M
2022-11-18 60.70 60.70 60.20 60.40 0.0M
2022-11-17 61.00 61.00 61.00 61.00 0.0M
2022-11-16 62.50 62.50 62.50 62.50 0.0M
2022-11-15 63.00 63.00 62.90 62.90 0.0M
2022-11-14 62.90 62.90 62.20 62.20 0.0M
2022-11-11 60.50 62.30 60.50 62.30 0.0M
2022-11-10 61.50 62.00 60.70 60.80 0.0M
2022-11-09 62.30 62.30 60.70 60.70 0.0M
2022-11-08 60.50 62.10 60.50 62.10 0.0M
2022-11-07 59.70 61.30 59.70 61.30 0.0M
2022-11-04 59.00 60.00 59.00 60.00 0.0M
2022-11-03 58.60 58.60 57.80 58.30 0.0M
2022-11-02 57.70 58.50 57.40 58.50 0.0M
2022-11-01 57.50 57.50 57.50 57.50 0.0M
2022-10-31 55.20 56.20 55.20 55.80 0.0M
2022-10-28 55.00 55.30 55.00 55.30 0.0M
2022-10-27 53.90 54.10 53.90 54.10 0.0M
2022-10-26 52.70 52.80 52.70 52.70 0.0M
2022-10-25 51.20 52.30 51.20 52.30 0.0M
2022-10-24 50.10 50.10 50.10 50.10 0.0M
2022-10-21 50.50 50.90 50.50 50.90 0.0M
2022-10-20 50.00 50.60 50.00 50.60 0.0M
2022-10-19 48.10 48.25 48.10 48.25 0.0M
2022-10-18 48.55 48.55 47.70 47.70 0.0M
2022-10-17 48.30 49.45 48.30 49.45 0.0M
2022-10-14 48.60 48.60 47.70 47.70 0.0M
2022-10-13 48.05 48.05 48.05 48.05 0.0M
2022-10-11 48.85 48.85 48.05 48.60 0.0M
2022-10-10 51.60 51.60 49.30 49.40 0.0M
2022-10-07 51.00 51.80 50.70 51.30 0.0M
2022-10-06 50.40 50.40 50.40 50.40 0.0M
2022-10-05 49.60 49.60 49.60 49.60 0.0M
2022-10-04 48.20 49.05 48.20 49.05 0.0M
2022-10-03 44.30 46.40 44.30 46.40 0.0M
2022-09-30 44.95 45.35 44.50 44.95 0.0M
2022-09-29 44.95 44.95 44.95 44.95 0.0M
2022-09-28 45.00 45.45 44.85 45.45 0.0M
2022-09-27 45.85 46.55 45.50 46.20 0.0M
2022-09-26 46.95 47.50 46.95 47.50 0.0M
2022-09-23 51.90 52.10 49.65 49.65 0.0M
2022-09-22 54.00 54.00 54.00 54.00 0.0M
2022-09-21 55.10 55.10 54.80 54.80 0.0M
2022-09-20 54.40 54.40 54.00 54.30 0.0M
2022-09-19 54.90 55.50 54.60 55.50 0.0M
2022-09-16 56.80 57.50 55.10 57.50 0.0M
2022-09-15 58.50 58.60 57.30 57.90 0.0M
2022-09-14 59.40 59.40 59.40 59.40 0.0M
2022-09-13 59.40 59.60 58.70 58.90 0.0M
2022-09-12 59.50 59.50 59.50 59.50 0.0M
2022-09-09 60.10 60.10 59.00 59.00 0.0M
2022-09-08 58.80 59.40 58.70 59.40 0.0M
2022-09-07 59.60 60.30 58.60 58.60 0.0M
2022-09-06 60.50 60.90 60.10 60.10 0.0M
2022-09-05 62.20 62.20 61.80 61.80 0.0M
2022-09-02 61.30 61.30 61.30 61.30 0.0M
2022-09-01 59.80 59.80 58.80 59.50 0.0M
2022-08-31 60.50 60.50 58.90 60.40 0.0M
2022-08-30 61.00 61.00 59.70 59.70 0.0M
2022-08-29 58.50 59.70 58.40 59.70 0.0M
2022-08-26 58.30 59.60 58.00 59.00 0.0M
2022-08-25 57.70 58.50 57.70 58.30 0.0M
2022-08-24 59.50 59.50 57.70 58.00 0.0M
2022-08-23 55.80 58.00 55.80 58.00 0.0M
2022-08-22 55.10 55.40 54.80 54.80 0.0M
2022-08-19 56.30 56.50 54.50 54.50 0.0M
2022-08-18 54.30 56.70 53.70 56.70 0.0M
2022-08-17 51.30 51.30 49.80 50.50 0.0M
2022-08-16 51.40 51.70 51.20 51.20 0.0M
2022-08-15 51.80 51.80 51.40 51.40 0.0M
2022-08-12 52.20 52.20 51.30 51.30 0.0M
2022-08-11 51.90 52.20 51.80 52.20 0.0M
2022-08-10 51.40 51.50 50.40 50.60 0.0M
2022-08-09 52.60 52.60 52.60 52.60 0.0M
2022-08-08 52.60 52.60 52.60 52.60 0.0M
2022-08-05 51.10 52.60 51.10 52.50 0.0M
2022-08-04 55.30 55.30 55.30 55.30 0.0M
2022-08-03 57.10 57.20 55.60 55.60 0.0M
2022-08-02 54.50 54.60 54.50 54.60 0.0M
2022-08-01 56.30 56.30 54.80 54.80 0.0M
2022-07-29 55.30 55.80 55.30 55.80 0.0M
2022-07-28 53.40 53.40 53.40 53.40 0.0M
2022-07-27 53.60 53.60 53.50 53.50 0.0M
2022-07-26 53.40 54.20 53.40 53.40 0.0M
2022-07-25 52.00 52.30 52.00 52.30 0.0M
2022-07-22 51.50 52.10 51.50 51.70 0.0M
2022-07-21 53.80 53.80 50.70 50.70 0.0M
2022-07-20 52.90 52.90 52.90 52.90 0.0M
2022-07-19 52.50 52.60 52.10 52.10 0.0M
2022-07-18 49.45 51.40 49.45 51.40 0.0M
2022-07-15 50.10 50.30 49.55 49.55 0.0M
2022-07-14 50.80 50.80 49.20 49.45 0.0M
2022-07-12 53.60 53.70 53.50 53.70 0.0M
2022-07-11 55.40 55.40 54.90 54.90 0.0M
2022-07-08 54.60 55.70 54.60 55.70 0.0M
2022-07-07 53.60 54.60 52.20 53.90 0.0M
2022-07-06 53.90 53.90 53.20 53.50 0.0M
2022-07-05 55.70 55.70 53.90 53.90 0.0M
2022-07-04 53.50 54.30 53.50 54.20 0.0M
2022-07-01 52.50 52.50 52.00 52.00 0.0M
2022-06-30 54.60 54.60 52.40 53.70 0.0M
2022-06-29 57.10 57.10 56.30 56.30 0.0M
2022-06-28 57.90 57.90 56.80 56.80 0.0M
2022-06-27 56.30 56.30 56.30 56.30 0.0M
2022-06-24 53.00 54.50 53.00 54.50 0.0M
2022-06-23 54.80 54.80 53.50 53.50 0.0M
2022-06-22 54.90 55.40 54.90 55.40 0.0M
2022-06-21 57.40 57.80 57.40 57.80 0.0M
2022-06-20 55.70 57.80 55.60 57.80 0.0M
2022-06-17 57.20 57.20 56.00 56.00 0.0M
2022-06-16 57.40 57.80 56.30 56.30 0.0M
2022-06-15 58.10 58.60 58.00 58.60 0.0M
2022-06-14 59.80 60.30 59.40 59.80 0.0M
2022-06-13 58.90 59.30 58.90 59.30 0.0M
2022-06-10 62.30 62.30 60.20 60.20 0.0M
2022-06-09 63.80 63.80 62.40 62.40 0.0M
2022-06-08 62.40 63.80 62.40 63.80 0.0M
2022-06-07 61.50 62.30 60.40 62.30 0.0M
2022-06-06 61.60 61.70 61.60 61.70 0.0M
2022-06-03 60.50 60.90 60.50 60.80 0.0M
2022-06-02 60.70 62.60 60.70 60.90 0.0M
2022-06-01 61.50 61.50 61.50 61.50 0.0M
2022-05-31 63.00 63.00 60.80 60.80 0.0M
2022-05-30 62.30 62.60 62.10 62.60 0.0M
2022-05-27 63.70 64.30 63.40 63.40 0.0M
2022-05-26 63.40 63.40 63.40 63.40 0.0M
2022-05-25 65.00 65.90 64.00 64.80 0.0M
2022-05-24 63.80 64.50 63.80 64.50 0.0M
2022-05-23 65.90 66.90 62.20 62.20 0.0M
2022-05-20 63.10 66.30 62.00 65.50 0.0M
2022-05-19 56.80 61.20 56.80 61.20 0.0M
2022-05-18 57.60 57.60 56.60 56.90 0.0M
2022-05-17 57.10 57.90 56.90 56.90 0.0M
2022-05-16 56.10 57.30 55.90 57.30 0.0M
2022-05-13 54.30 55.30 54.30 55.30 0.0M
2022-05-12 54.00 54.00 53.10 53.80 0.0M
2022-05-11 52.70 52.70 52.70 52.70 0.0M
2022-05-10 52.60 53.60 52.60 53.30 0.0M
2022-05-09 56.00 56.00 53.80 53.80 0.0M
2022-05-06 54.30 57.10 54.30 56.70 0.0M
2022-05-05 54.00 54.50 54.00 54.30 0.0M
2022-05-04 53.90 55.50 53.90 54.40 0.0M
2022-05-03 52.90 54.00 52.90 53.90 0.0M
2022-05-02 54.60 54.60 52.50 52.50 0.0M
2022-04-29 55.00 55.00 54.50 54.70 0.0M
2022-04-28 51.10 53.00 51.10 52.20 0.0M
2022-04-27 49.45 50.60 49.15 50.00 0.0M
2022-04-26 46.70 48.60 46.70 48.60 0.0M
2022-04-25 47.30 47.30 46.35 46.75 0.0M
2022-04-22 48.75 48.90 48.30 48.90 0.0M
2022-04-21 49.95 50.40 49.60 50.20 0.0M
2022-04-20 49.50 49.50 49.50 49.50 0.0M
2022-04-19 49.85 49.85 49.85 49.85 0.0M
2022-04-14 50.00 50.00 49.30 49.30 0.0M
2022-04-13 51.30 51.50 51.30 51.50 0.0M
2022-04-12 51.00 51.90 49.80 51.80 0.0M
2022-04-11 50.90 51.50 50.50 51.50 0.0M
2022-04-08 49.70 50.10 49.65 50.10 0.0M
2022-04-07 49.30 49.30 48.85 48.85 0.0M
2022-04-06 49.20 49.20 49.20 49.20 0.0M
2022-04-05 49.25 49.25 49.25 49.25 0.0M
2022-04-04 49.50 49.50 49.30 49.30 0.0M
2022-04-01 49.75 49.75 49.75 49.75 0.0M
2022-03-31 48.85 48.85 48.85 48.85 0.0M
2022-03-30 48.05 48.05 47.90 47.90 0.0M
2022-03-29 50.50 50.50 48.00 48.30 0.0M
2022-03-28 51.10 51.20 49.70 49.95 0.0M
2022-03-25 49.40 51.10 49.40 51.10 0.0M
2022-03-24 48.35 48.35 48.35 48.35 0.0M
2022-03-23 48.65 48.65 48.65 48.65 0.0M
2022-03-22 47.80 47.80 47.60 47.60 0.0M
2022-03-21 49.20 49.80 49.20 49.60 0.0M
2022-03-18 47.75 48.75 47.75 48.55 0.0M
2022-03-17 47.80 49.50 47.80 49.50 0.0M
2022-03-16 47.95 48.00 47.60 47.70 0.0M
2022-03-15 46.30 47.90 46.30 47.05 0.0M
2022-03-14 50.90 52.20 48.90 49.50 0.0M
2022-03-11 48.20 50.60 48.00 50.60 0.0M
2022-03-10 46.15 47.20 46.15 47.20 0.0M
2022-03-09 48.70 48.70 45.30 46.55 0.0M
2022-03-08 44.65 48.20 44.65 47.90 0.0M
2022-03-07 40.70 44.40 40.70 44.40 0.0M
2022-03-04 39.70 41.05 39.45 41.05 0.0M
2022-03-01 37.05 37.05 37.05 37.05 0.0M
2022-02-28 37.75 37.75 36.85 36.85 0.0M
2022-02-25 37.25 38.15 37.25 38.15 0.0M
2022-02-24 36.85 38.00 36.55 37.30 0.0M
2022-02-23 38.50 38.50 37.90 38.20 0.0M
2022-02-22 38.20 38.20 38.20 38.20 0.0M
2022-02-21 38.40 38.40 38.40 38.40 0.0M
2022-02-18 40.40 40.40 39.15 39.15 0.0M
2022-02-17 41.90 42.10 40.85 40.85 0.0M
2022-02-16 42.05 42.95 42.05 42.95 0.0M
2022-02-15 40.25 40.50 40.25 40.50 0.0M
2022-02-14 40.25 40.30 39.45 40.00 0.0M
2022-02-11 39.70 41.40 39.70 41.40 0.0M
2022-02-10 39.60 39.70 39.60 39.70 0.0M
2022-02-09 39.35 40.40 39.35 39.75 0.0M
2022-02-08 39.80 39.80 39.50 39.50 0.0M
2022-02-07 39.55 40.05 38.65 40.05 0.0M
2022-02-04 39.20 39.20 39.20 39.20 0.0M
2022-02-03 37.55 38.50 37.55 38.50 0.0M
2022-02-02 38.00 38.00 37.45 37.65 0.0M
2022-02-01 37.35 38.10 37.25 38.10 0.0M
2022-01-31 38.00 38.00 37.10 37.25 0.0M
2022-01-28 37.65 37.65 37.65 37.65 0.0M
2022-01-27 38.00 38.45 37.80 37.85 0.0M
2022-01-26 38.90 38.90 38.00 38.00 0.0M
2022-01-25 36.75 37.45 36.30 36.30 0.0M
2022-01-24 38.20 38.20 36.40 36.40 0.0M
2022-01-21 38.75 39.05 37.50 38.25 0.0M
2022-01-20 39.95 39.95 39.00 39.30 0.0M
2022-01-19 39.05 40.55 39.00 40.45 0.0M
2022-01-18 38.60 38.60 38.55 38.55 0.0M
2022-01-17 38.00 38.50 36.85 38.25 0.0M
2022-01-14 36.75 37.10 36.60 37.10 0.0M
2022-01-13 36.00 36.50 36.00 36.00 0.0M
2022-01-12 36.00 36.10 36.00 36.10 0.0M
2022-01-11 35.00 35.50 35.00 35.50 0.0M
2022-01-10 34.00 34.40 34.00 34.40 0.0M
2022-01-07 34.10 34.10 34.10 34.10 0.0M
2022-01-06 33.45 33.80 33.45 33.80 0.0M
2022-01-05 34.15 34.15 34.15 34.15 0.0M
2022-01-04 33.40 33.75 33.35 33.35 0.0M
2022-01-03 30.85 33.35 30.85 32.75 0.0M