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
2023-12-29 43.90 44.30 43.90 44.30 0.0M
2023-12-28 43.85 44.05 43.55 43.55 0.0M
2023-12-27 43.20 43.85 43.20 43.85 0.0M
2023-12-22 43.20 43.20 42.60 42.80 0.0M
2023-12-21 42.50 43.20 42.50 43.15 0.0M
2023-12-20 42.90 42.90 42.80 42.80 0.0M
2023-12-19 42.70 42.70 42.40 42.40 0.0M
2023-12-18 42.70 42.70 42.70 42.70 0.0M
2023-12-15 42.25 42.25 42.25 42.25 0.0M
2023-12-14 41.30 42.00 41.30 42.00 0.0M
2023-12-13 41.05 41.05 41.05 41.05 0.0M
2023-12-12 40.80 40.80 40.40 40.40 0.0M
2023-12-11 40.70 41.35 40.70 41.20 0.0M
2023-12-08 41.45 41.45 41.30 41.30 0.0M
2023-12-07 41.40 41.40 40.90 41.05 0.0M
2023-12-06 40.65 40.70 40.65 40.70 0.0M
2023-12-05 40.95 41.30 40.95 41.30 0.0M
2023-12-04 41.15 41.15 40.10 40.55 0.0M
2023-12-01 41.30 41.30 41.30 41.30 0.0M
2023-11-30 41.05 41.75 41.05 41.60 0.0M
2023-11-29 41.40 41.55 41.35 41.55 0.0M
2023-11-28 41.45 41.70 40.95 41.70 0.0M
2023-11-27 42.10 42.10 41.60 41.60 0.0M
2023-11-24 41.90 42.35 41.60 41.60 0.0M
2023-11-23 41.50 41.50 41.00 41.00 0.0M
2023-11-22 43.20 43.20 41.40 41.40 0.0M
2023-11-21 43.20 43.35 42.35 42.50 0.0M
2023-11-20 46.70 46.70 45.80 45.80 0.0M
2023-11-17 46.00 46.20 45.40 46.00 0.0M
2023-11-16 47.90 48.05 46.45 46.45 0.0M
2023-11-15 47.75 47.75 47.75 47.75 0.0M
2023-11-14 47.50 47.50 47.50 47.50 0.0M
2023-11-13 47.20 47.75 47.20 47.75 0.0M
2023-11-10 47.60 47.60 47.60 47.60 0.0M
2023-11-09 46.50 46.90 46.50 46.90 0.0M
2023-11-08 47.15 47.15 47.15 47.15 0.0M
2023-11-07 49.20 49.20 47.20 47.20 0.0M
2023-11-06 49.00 49.00 49.00 49.00 0.0M
2023-11-03 48.90 48.90 48.15 48.15 0.0M
2023-11-01 47.00 47.50 46.95 47.50 0.0M
2023-10-31 47.70 47.70 47.70 47.70 0.0M
2023-10-30 47.55 47.55 47.55 47.55 0.0M
2023-10-27 47.05 47.75 47.05 47.10 0.0M
2023-10-26 47.70 47.70 47.30 47.30 0.0M
2023-10-25 47.80 47.80 47.65 47.65 0.0M
2023-10-24 49.10 49.10 48.25 48.25 0.0M
2023-10-23 49.00 49.00 49.00 49.00 0.0M
2023-10-20 50.00 50.00 49.45 49.45 0.0M
2023-10-19 50.80 50.80 50.80 50.80 0.0M
2023-10-18 51.80 51.80 51.50 51.50 0.0M
2023-10-17 52.00 52.00 52.00 52.00 0.0M
2023-10-16 52.80 52.80 51.70 51.70 0.0M
2023-10-13 52.20 52.20 52.20 52.20 0.0M
2023-10-12 51.80 51.80 51.80 51.80 0.0M
2023-10-11 52.00 52.00 51.90 51.90 0.0M
2023-10-10 52.70 53.10 52.20 52.20 0.0M
2023-10-09 52.60 52.60 52.60 52.60 0.0M
2023-10-06 52.40 52.40 52.00 52.00 0.0M
2023-10-05 52.40 52.40 52.40 52.40 0.0M
2023-10-04 52.50 52.50 52.00 52.00 0.0M
2023-10-03 53.90 53.90 52.80 52.80 0.0M
2023-10-02 56.40 56.40 56.40 56.40 0.0M
2023-09-29 56.10 57.30 56.10 57.30 0.0M
2023-09-28 54.70 54.70 54.70 54.70 0.0M
2023-09-27 53.60 54.50 53.60 54.50 0.0M
2023-09-26 53.60 53.70 53.60 53.70 0.0M
2023-09-25 55.80 55.80 53.80 53.80 0.0M
2023-09-22 54.00 55.30 54.00 55.20 0.0M
2023-09-21 55.50 55.50 54.00 54.40 0.0M
2023-09-20 55.60 55.60 55.60 55.60 0.0M
2023-09-19 56.30 56.30 56.30 56.30 0.0M
2023-09-18 56.40 56.40 55.40 55.40 0.0M
2023-09-15 57.00 57.00 56.40 56.40 0.0M
2023-09-14 55.60 55.60 55.60 55.60 0.0M
2023-09-13 55.50 55.80 55.50 55.80 0.0M
2023-09-12 54.80 56.00 54.80 56.00 0.0M
2023-09-11 54.50 55.00 54.20 54.90 0.0M
2023-09-08 54.10 54.10 53.80 53.80 0.0M
2023-09-07 54.20 54.20 53.60 53.80 0.0M
2023-09-06 54.60 54.60 53.70 53.70 0.0M
2023-09-05 53.70 54.10 53.70 54.10 0.0M
2023-09-04 53.60 53.90 53.00 53.00 0.0M
2023-09-01 52.00 53.60 52.00 53.20 0.0M
2023-08-31 52.20 52.20 51.30 51.30 0.0M
2023-08-30 52.10 52.10 52.10 52.10 0.0M
2023-08-29 51.90 51.90 51.90 51.90 0.0M
2023-08-25 52.00 52.00 50.80 50.80 0.0M
2023-08-24 52.30 52.30 51.70 51.70 0.0M
2023-08-22 54.70 54.70 54.70 54.70 0.0M
2023-08-21 55.40 55.40 54.90 54.90 0.0M
2023-08-17 56.70 56.70 56.70 56.70 0.0M
2023-08-16 55.70 56.00 55.70 56.00 0.0M
2023-08-15 55.50 55.50 55.50 55.50 0.0M
2023-08-14 56.10 56.50 56.10 56.50 0.0M
2023-08-11 56.00 56.00 56.00 56.00 0.0M
2023-08-10 55.60 55.60 55.60 55.60 0.0M
2023-08-08 55.80 55.80 55.80 55.80 0.0M
2023-08-07 56.20 56.20 56.20 56.20 0.0M
2023-08-04 55.30 55.30 55.30 55.30 0.0M
2023-08-03 54.30 54.40 54.30 54.40 0.0M
2023-08-02 54.10 54.50 54.10 54.50 0.0M
2023-08-01 55.40 55.60 55.00 55.00 0.0M
2023-07-31 54.20 55.00 54.20 55.00 0.0M
2023-07-28 53.30 53.50 53.30 53.50 0.0M
2023-07-27 53.70 53.70 53.70 53.70 0.0M
2023-07-26 54.80 54.80 53.90 53.90 0.0M
2023-07-25 54.60 54.90 54.60 54.90 0.0M
2023-07-24 54.40 54.40 54.40 54.40 0.0M
2023-07-20 54.30 54.30 53.50 53.50 0.0M
2023-07-19 53.30 53.30 53.10 53.30 0.0M
2023-07-18 53.80 53.80 53.80 53.80 0.0M
2023-07-17 53.40 53.40 53.40 53.40 0.0M
2023-07-14 54.00 54.00 54.00 54.00 0.0M
2023-07-13 53.70 53.70 53.70 53.70 0.0M
2023-07-12 52.50 54.10 52.50 54.10 0.0M
2023-07-11 53.00 53.00 52.40 52.40 0.0M
2023-07-10 52.70 52.70 52.70 52.70 0.0M
2023-07-07 53.50 53.50 53.50 53.50 0.0M
2023-07-06 54.00 54.20 54.00 54.20 0.0M
2023-07-05 53.20 53.40 52.90 53.40 0.0M
2023-07-04 52.40 53.00 52.20 52.70 0.0M
2023-07-03 53.40 53.40 52.60 52.90 0.0M
2023-06-30 52.60 53.10 52.60 53.10 0.0M
2023-06-29 51.60 52.20 51.60 52.20 0.0M
2023-06-28 51.60 51.60 51.60 51.60 0.0M
2023-06-27 51.00 51.00 49.90 50.40 0.0M
2023-06-26 51.00 51.00 51.00 51.00 0.0M
2023-06-23 51.90 51.90 51.90 51.90 0.0M
2023-06-22 51.10 51.10 51.10 51.10 0.0M
2023-06-21 51.70 52.10 51.70 51.70 0.0M
2023-06-20 53.30 53.30 52.10 52.30 0.0M
2023-06-19 53.00 53.00 53.00 53.00 0.0M
2023-06-16 53.30 53.30 52.80 52.80 0.0M
2023-06-15 53.10 53.10 53.10 53.10 0.0M
2023-06-14 53.70 53.70 53.70 53.70 0.0M
2023-06-13 54.40 54.40 54.40 54.40 0.0M
2023-06-12 53.50 53.70 53.50 53.70 0.0M
2023-06-09 52.80 52.80 52.80 52.80 0.0M
2023-06-08 52.70 53.20 52.70 53.20 0.0M
2023-06-07 53.30 53.30 52.10 52.80 0.0M
2023-06-06 53.30 53.30 53.30 53.30 0.0M
2023-06-05 56.00 56.00 54.30 54.30 0.0M
2023-06-02 53.20 55.00 53.20 55.00 0.0M
2023-06-01 51.10 52.20 51.10 52.20 0.0M
2023-05-31 51.70 52.00 51.40 51.40 0.0M
2023-05-30 52.80 52.90 51.70 51.70 0.0M
2023-05-29 52.00 52.00 52.00 52.00 0.0M
2023-05-26 52.50 52.50 52.10 52.10 0.0M
2023-05-24 52.10 54.20 52.10 54.20 0.0M
2023-05-23 50.40 52.70 50.40 52.70 0.0M
2023-05-22 53.00 53.00 51.60 52.60 0.0M
2023-05-19 52.90 52.90 52.90 52.90 0.0M
2023-05-18 51.60 52.80 51.60 52.80 0.0M
2023-05-17 52.10 52.30 52.10 52.20 0.0M
2023-05-16 52.20 53.20 52.00 52.00 0.0M
2023-05-15 53.80 54.20 53.30 53.30 0.0M
2023-05-12 54.00 54.40 54.00 54.40 0.0M
2023-05-11 54.40 54.80 54.00 54.10 0.0M
2023-05-10 54.20 54.70 53.90 53.90 0.0M
2023-05-09 54.20 54.20 54.20 54.20 0.0M
2023-05-08 54.90 54.90 54.20 54.60 0.0M
2023-05-05 54.50 54.50 54.10 54.10 0.0M
2023-05-04 53.90 54.30 53.40 53.40 0.0M
2023-05-03 55.00 55.00 53.40 53.40 0.0M
2023-05-02 56.80 56.80 54.90 54.90 0.0M
2023-04-28 56.30 57.00 56.00 57.00 0.0M
2023-04-27 56.60 57.00 55.80 56.70 0.0M
2023-04-26 56.50 56.50 54.90 55.60 0.0M
2023-04-25 55.90 55.90 55.90 55.90 0.0M
2023-04-24 55.40 57.00 55.40 56.90 0.0M
2023-04-21 56.30 56.60 56.30 56.60 0.0M
2023-04-20 57.90 57.90 57.90 57.90 0.0M
2023-04-19 58.50 58.80 57.80 57.80 0.0M
2023-04-18 59.60 59.60 59.60 59.60 0.0M
2023-04-17 60.00 60.00 60.00 60.00 0.0M
2023-04-14 60.00 60.10 60.00 60.10 0.0M
2023-04-13 60.10 61.30 60.10 61.30 0.0M
2023-04-12 60.10 60.10 59.60 60.00 0.0M
2023-04-11 60.70 60.70 60.30 60.30 0.0M
2023-04-06 60.80 60.80 60.80 60.80 0.0M
2023-04-05 60.90 61.50 60.90 61.50 0.0M
2023-04-04 62.20 62.20 62.20 62.20 0.0M
2023-03-31 61.10 61.10 58.80 58.80 0.0M
2023-03-29 56.90 57.10 56.90 57.10 0.0M
2023-03-28 56.40 58.00 56.40 57.20 0.0M
2023-03-27 60.20 60.20 56.50 57.40 0.0M
2023-03-24 59.20 59.20 58.50 58.90 0.0M
2023-03-23 62.60 63.00 61.70 61.70 0.0M
2023-03-21 63.70 65.10 63.70 65.10 0.0M
2023-03-20 61.50 62.10 60.90 62.10 0.0M
2023-03-17 65.50 65.50 62.50 62.50 0.0M
2023-03-16 62.80 63.50 62.10 62.50 0.0M
2023-03-15 65.40 65.40 64.40 64.40 0.0M
2023-03-14 64.00 67.10 63.40 66.20 0.0M
2023-03-10 68.30 68.70 68.30 68.70 0.0M
2023-03-09 69.00 69.00 69.00 69.00 0.0M
2023-03-08 68.30 69.50 68.30 69.50 0.0M
2023-03-07 68.60 68.60 67.90 67.90 0.0M
2023-03-03 70.50 70.90 70.40 70.90 0.0M
2023-03-02 68.30 70.00 68.30 69.50 0.0M
2023-03-01 68.90 68.90 68.90 68.90 0.0M
2023-02-27 67.70 67.70 66.50 66.50 0.0M
2023-02-24 67.30 67.30 66.90 66.90 0.0M
2023-02-23 67.60 67.60 66.90 66.90 0.0M
2023-02-22 68.00 68.00 66.00 67.00 0.0M
2023-02-21 68.60 69.20 68.60 68.90 0.0M
2023-02-20 69.00 69.00 69.00 69.00 0.0M
2023-02-17 69.70 70.20 69.70 70.20 0.0M
2023-02-16 70.50 71.80 70.40 71.80 0.0M
2023-02-15 70.90 70.90 70.30 70.30 0.0M
2023-02-14 70.70 71.70 70.70 71.70 0.0M
2023-02-13 70.50 70.50 70.30 70.30 0.0M
2023-02-10 70.20 71.30 69.60 71.30 0.0M
2023-02-09 71.10 71.30 70.80 70.80 0.0M
2023-02-08 69.40 71.40 69.40 70.00 0.0M
2023-02-07 65.40 67.80 65.40 67.80 0.0M
2023-02-06 64.60 64.60 64.20 64.20 0.0M
2023-02-03 63.50 65.30 63.40 65.30 0.0M
2023-02-01 67.90 68.20 66.80 66.80 0.0M
2023-01-31 64.20 68.00 64.20 68.00 0.0M
2023-01-30 64.60 64.90 64.60 64.90 0.0M
2023-01-27 65.90 65.90 65.50 65.50 0.0M
2023-01-26 65.00 65.80 65.00 65.80 0.0M
2023-01-25 65.50 65.50 65.50 65.50 0.0M
2023-01-24 65.20 65.70 65.20 65.60 0.0M
2023-01-23 66.50 67.30 66.30 66.70 0.0M
2023-01-20 65.60 66.90 65.60 66.80 0.0M
2023-01-19 64.50 64.70 63.30 63.60 0.0M
2023-01-18 63.20 65.20 62.40 65.20 0.0M
2023-01-17 61.10 61.10 59.60 59.90 0.0M
2023-01-16 61.10 61.50 61.10 61.50 0.0M
2023-01-13 59.80 60.40 59.70 60.40 0.0M
2023-01-12 60.20 60.20 60.20 60.20 0.0M
2023-01-11 58.80 59.20 58.50 58.50 0.0M
2023-01-10 58.40 58.50 58.40 58.50 0.0M
2023-01-09 59.30 59.30 59.00 59.00 0.0M
2023-01-06 58.60 58.60 58.60 58.60 0.0M
2023-01-05 57.70 57.70 57.70 57.70 0.0M
2023-01-03 59.10 59.10 59.00 59.00 0.0M
2023-01-02 60.60 60.60 60.30 60.30 0.0M