Schrodinger

SDGR
🏛️ germany →
17.13
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
2024-12-30 18.69 19.12 18.65 18.91 0.0M
2024-12-27 19.15 19.61 18.26 18.35 0.0M
2024-12-23 18.46 19.10 18.38 18.91 0.0M
2024-12-20 18.77 19.02 18.18 18.49 0.0M
2024-12-19 19.15 19.44 18.00 18.45 0.0M
2024-12-18 20.14 21.10 18.90 18.95 0.0M
2024-12-17 20.31 20.82 20.19 20.25 0.0M
2024-12-16 19.59 20.83 19.55 20.83 0.0M
2024-12-13 19.99 20.51 19.53 19.90 0.0M
2024-12-12 20.65 20.85 20.20 20.20 0.0M
2024-12-11 21.29 21.35 20.46 20.46 0.0M
2024-12-10 20.44 20.95 20.44 20.85 0.0M
2024-12-09 20.95 21.00 20.40 20.90 0.0M
2024-12-06 19.26 20.76 19.26 20.57 0.0M
2024-12-05 20.86 21.49 19.75 19.84 0.0M
2024-12-04 21.25 21.33 20.71 20.95 0.0M
2024-12-03 21.57 21.63 20.85 20.87 0.0M
2024-12-02 21.65 21.70 21.01 21.56 0.0M
2024-11-29 21.03 21.57 20.79 21.43 0.0M
2024-11-28 21.14 21.14 21.01 21.01 0.0M
2024-11-27 20.14 20.97 20.13 20.85 0.0M
2024-11-26 21.03 21.49 20.44 20.44 0.0M
2024-11-25 20.24 21.71 19.76 21.24 0.0M
2024-11-22 19.43 20.40 19.35 20.00 0.0M
2024-11-21 17.94 19.50 17.94 19.50 0.0M
2024-11-20 18.18 18.35 17.90 18.07 0.0M
2024-11-19 17.04 17.89 16.85 17.89 0.0M
2024-11-18 17.82 17.99 16.55 17.23 0.0M
2024-11-15 19.67 19.70 17.68 17.71 0.0M
2024-11-14 20.66 21.36 19.29 19.29 0.0M
2024-11-13 20.89 21.90 20.32 21.07 0.0M
2024-11-12 18.58 22.04 18.15 20.85 0.0M
2024-11-11 17.84 18.46 17.46 18.21 0.0M
2024-11-08 17.22 17.56 17.15 17.56 0.0M
2024-11-07 17.51 18.03 17.43 17.52 0.0M
2024-11-06 17.19 17.75 16.72 17.50 0.0M
2024-11-05 16.72 16.72 16.43 16.43 0.0M
2024-11-04 16.30 16.76 16.30 16.54 0.0M
2024-11-01 16.30 17.04 16.20 17.03 0.0M
2024-10-31 16.20 16.34 15.91 16.34 0.0M
2024-10-30 17.32 17.33 16.24 16.26 0.0M
2024-10-29 16.89 17.40 16.89 17.21 0.0M
2024-10-28 16.26 16.99 16.26 16.99 0.0M
2024-10-25 16.22 16.49 16.22 16.41 0.0M
2024-10-24 16.72 16.90 16.33 16.33 0.0M
2024-10-23 17.03 17.68 16.70 16.70 0.0M
2024-10-22 16.33 17.60 16.33 17.60 0.0M
2024-10-21 16.59 16.59 16.29 16.29 0.0M
2024-10-18 16.11 16.51 16.11 16.32 0.0M
2024-10-17 16.30 16.72 16.12 16.30 0.0M
2024-10-16 16.41 16.51 16.11 16.36 0.0M
2024-10-15 16.19 16.61 16.17 16.35 0.0M
2024-10-14 16.20 16.45 15.91 16.35 0.0M
2024-10-11 16.00 16.50 16.00 16.15 0.0M
2024-10-10 15.80 15.97 15.40 15.90 0.0M
2024-10-09 15.50 16.07 15.50 15.75 0.0M
2024-10-08 15.27 15.81 15.25 15.49 0.0M
2024-10-07 15.78 15.97 15.43 15.61 0.0M
2024-10-04 15.64 16.43 15.64 15.91 0.0M
2024-10-03 16.01 16.25 15.79 15.79 0.0M
2024-10-02 16.01 16.27 15.60 16.07 0.0M
2024-10-01 16.86 17.10 16.08 16.16 0.0M
2024-09-30 17.09 17.09 16.61 16.71 0.0M
2024-09-27 17.13 17.36 16.80 16.80 0.0M
2024-09-26 16.77 17.16 16.58 16.86 0.0M
2024-09-25 17.04 17.17 16.53 16.53 0.0M
2024-09-24 17.01 17.23 16.89 16.89 0.0M
2024-09-23 17.78 17.99 17.29 17.29 0.0M
2024-09-20 18.71 18.75 17.76 17.76 0.0M
2024-09-19 18.01 18.94 18.00 18.71 0.0M
2024-09-18 17.80 18.30 17.77 18.30 0.0M
2024-09-17 17.81 18.15 17.77 17.77 0.0M
2024-09-16 18.51 18.83 17.81 17.95 0.0M
2024-09-13 18.61 18.77 18.50 18.77 0.0M
2024-09-12 18.52 18.80 18.52 18.63 0.0M
2024-09-11 18.04 18.04 18.04 18.04 0.0M
2024-09-10 17.99 18.07 17.99 18.00 0.0M
2024-09-09 18.40 18.70 18.12 18.12 0.0M
2024-09-06 18.20 18.53 18.17 18.53 0.0M
2024-09-05 18.18 18.45 18.18 18.45 0.0M
2024-09-04 18.27 18.89 18.25 18.31 0.0M
2024-09-03 18.82 18.82 18.56 18.56 0.0M
2024-09-02 19.17 19.17 18.81 18.82 0.0M
2024-08-30 19.30 19.30 18.97 18.97 0.0M
2024-08-29 18.75 19.75 18.75 19.22 0.0M
2024-08-28 18.50 18.50 18.27 18.35 0.0M
2024-08-27 18.85 18.85 18.44 18.44 0.0M
2024-08-26 17.59 18.67 17.59 18.67 0.0M
2024-08-23 17.73 18.02 17.46 18.02 0.0M
2024-08-22 17.99 17.99 17.42 17.44 0.0M
2024-08-21 18.62 18.62 17.98 17.98 0.0M
2024-08-20 18.20 18.51 18.10 18.42 0.0M
2024-08-19 18.05 18.25 17.73 18.01 0.0M
2024-08-16 18.52 18.87 17.79 17.84 0.0M
2024-08-15 17.12 19.16 17.12 18.95 0.0M
2024-08-14 18.31 18.31 17.33 17.36 0.0M
2024-08-13 16.90 17.71 16.88 17.71 0.0M
2024-08-12 17.15 17.48 17.15 17.23 0.0M
2024-08-09 17.50 17.86 17.29 17.29 0.0M
2024-08-08 16.65 17.70 16.28 17.70 0.0M
2024-08-07 17.83 18.05 16.60 16.60 0.0M
2024-08-06 17.72 17.93 17.40 17.57 0.0M
2024-08-05 18.13 18.13 16.20 17.35 0.0M
2024-08-02 20.60 20.60 18.32 18.45 0.0M
2024-08-01 21.74 22.66 20.39 21.05 0.0M
2024-07-31 21.08 21.31 20.56 20.59 0.0M
2024-07-30 20.37 20.52 20.25 20.25 0.0M
2024-07-29 20.93 21.20 20.46 20.52 0.0M
2024-07-26 20.61 20.90 20.40 20.40 0.0M
2024-07-25 19.98 21.33 19.77 21.08 0.0M
2024-07-24 20.91 20.91 20.15 20.15 0.0M
2024-07-23 21.10 21.42 21.00 21.06 0.0M
2024-07-22 19.46 21.01 19.46 21.01 0.0M
2024-07-19 19.83 20.16 19.52 19.55 0.0M
2024-07-18 21.03 21.13 19.80 20.04 0.0M
2024-07-17 21.81 22.00 21.21 21.23 0.0M
2024-07-16 20.76 22.08 20.76 22.07 0.0M
2024-07-15 20.40 21.00 20.40 20.90 0.0M
2024-07-12 20.05 20.79 19.80 20.65 0.0M
2024-07-11 18.79 19.44 18.76 19.44 0.0M
2024-07-10 18.78 19.17 18.78 18.89 0.0M
2024-07-09 19.78 19.97 18.78 18.95 0.0M
2024-07-08 18.90 20.00 18.90 19.61 0.0M
2024-07-05 18.80 19.00 18.40 19.00 0.0M
2024-07-04 18.81 18.95 18.81 18.89 0.0M
2024-07-03 18.74 19.00 18.50 18.65 0.0M
2024-07-02 17.63 18.72 17.29 18.72 0.0M
2024-07-01 17.70 18.04 17.69 17.69 0.0M
2024-06-28 18.37 18.37 17.72 17.83 0.0M
2024-06-27 17.25 18.00 17.04 18.00 0.0M
2024-06-26 17.68 17.69 17.25 17.50 0.0M
2024-06-25 17.95 18.47 17.58 17.58 0.0M
2024-06-24 17.72 18.36 17.37 18.15 0.0M
2024-06-21 17.60 17.82 17.31 17.63 0.0M
2024-06-20 17.78 18.17 17.65 17.65 0.0M
2024-06-19 18.16 18.16 17.77 17.78 0.0M
2024-06-18 18.76 18.88 17.91 18.06 0.0M
2024-06-17 19.11 19.52 18.41 18.54 0.0M
2024-06-14 19.57 19.84 19.25 19.25 0.0M
2024-06-13 19.83 20.32 19.58 19.75 0.0M
2024-06-12 19.38 20.54 19.36 20.04 0.0M
2024-06-11 19.62 19.98 19.40 19.51 0.0M
2024-06-10 20.42 20.42 19.40 19.74 0.0M
2024-06-07 21.73 21.73 20.33 20.33 0.0M
2024-06-06 21.31 21.66 20.84 21.01 0.0M
2024-06-05 19.82 21.49 19.42 21.49 0.0M
2024-06-04 19.96 19.96 19.45 19.64 0.0M
2024-06-03 20.08 20.28 19.66 19.82 0.0M
2024-05-31 20.31 20.31 19.85 19.85 0.0M
2024-05-30 19.75 20.18 19.53 19.96 0.0M
2024-05-29 20.50 20.50 19.73 19.85 0.0M
2024-05-28 20.66 20.87 20.08 20.13 0.0M
2024-05-27 20.51 20.70 20.41 20.69 0.0M
2024-05-24 20.44 20.49 20.02 20.29 0.0M
2024-05-23 21.02 21.22 20.13 20.26 0.0M
2024-05-22 20.13 21.52 20.01 20.78 0.0M
2024-05-21 20.81 20.99 20.25 20.30 0.0M
2024-05-20 20.86 21.47 20.50 20.55 0.0M
2024-05-17 20.91 21.49 20.90 21.07 0.0M
2024-05-16 21.26 21.85 20.78 20.92 0.0M
2024-05-15 21.50 21.91 21.28 21.36 0.0M
2024-05-14 21.26 22.60 21.25 21.57 0.0M
2024-05-13 20.91 21.62 20.91 21.52 0.0M
2024-05-10 21.48 21.88 20.90 21.15 0.0M
2024-05-09 21.51 21.80 21.51 21.76 0.0M
2024-05-08 21.86 22.31 21.39 21.65 0.0M
2024-05-07 22.15 22.88 22.07 22.12 0.0M
2024-05-06 22.34 22.64 22.08 22.41 0.0M
2024-05-03 21.96 23.17 21.55 22.04 0.0M
2024-05-02 22.39 23.00 20.88 21.63 0.0M
2024-04-30 23.04 23.10 22.60 22.71 0.0M
2024-04-29 22.63 23.40 22.41 22.94 0.0M
2024-04-26 21.59 22.63 21.59 22.43 0.0M
2024-04-25 22.23 22.40 21.21 21.49 0.0M
2024-04-24 23.20 23.54 22.50 22.50 0.0M
2024-04-23 23.16 23.80 22.72 23.36 0.0M
2024-04-22 22.95 23.19 22.69 22.78 0.0M
2024-04-19 22.81 23.00 22.47 22.58 0.0M
2024-04-18 23.29 23.77 22.83 22.95 0.0M
2024-04-17 23.57 23.67 23.24 23.58 0.0M
2024-04-16 23.82 24.17 23.41 23.41 0.0M
2024-04-15 25.15 25.15 23.94 23.97 0.0M
2024-04-12 25.72 26.13 24.81 24.81 0.0M
2024-04-11 25.82 26.07 25.22 25.72 0.0M
2024-04-10 26.59 26.91 24.40 25.51 0.0M
2024-04-09 25.39 26.83 25.23 26.14 0.0M
2024-04-08 24.58 25.45 24.51 25.20 0.0M
2024-04-05 23.85 24.77 23.78 24.77 0.0M
2024-04-04 22.76 24.33 22.74 23.98 0.0M
2024-04-03 23.49 23.56 22.62 22.98 0.0M
2024-04-02 24.28 24.76 23.04 23.30 0.0M
2024-03-28 24.68 25.42 24.54 24.54 0.0M
2024-03-27 23.74 24.64 23.74 24.38 0.0M
2024-03-26 23.62 23.96 23.42 23.68 0.0M
2024-03-25 24.84 24.90 23.40 23.60 0.0M
2024-03-22 25.42 25.70 24.92 24.94 0.0M
2024-03-21 24.48 25.52 24.38 25.36 0.0M
2024-03-20 23.90 24.48 23.32 24.48 0.0M
2024-03-19 23.66 24.14 23.56 24.14 0.0M
2024-03-18 23.96 24.28 23.90 24.20 0.0M
2024-03-15 23.46 23.96 23.18 23.96 0.0M
2024-03-14 24.34 24.46 23.48 23.62 0.0M
2024-03-13 24.18 24.66 23.92 24.32 0.0M
2024-03-12 24.22 24.46 23.60 24.00 0.0M
2024-03-11 25.04 25.62 24.04 24.04 0.0M
2024-03-08 24.72 26.10 24.32 24.56 0.0M
2024-03-07 22.62 24.50 22.62 24.50 0.0M
2024-03-06 23.20 23.52 22.58 22.58 0.0M
2024-03-05 23.22 23.62 22.64 22.80 0.0M
2024-03-04 24.92 25.10 23.10 23.10 0.0M
2024-03-01 23.42 25.10 23.38 24.54 0.0M
2024-02-29 25.96 26.48 23.14 23.78 0.0M
2024-02-28 30.74 30.74 28.98 29.12 0.0M
2024-02-27 29.32 30.84 29.30 30.78 0.0M
2024-02-26 28.40 29.32 27.86 28.84 0.0M
2024-02-23 29.20 29.44 28.22 28.22 0.0M
2024-02-22 28.32 29.72 28.32 28.48 0.0M
2024-02-21 28.34 28.36 27.30 27.46 0.0M
2024-02-20 30.36 30.36 28.08 28.60 0.0M
2024-02-19 30.46 30.50 30.02 30.02 0.0M
2024-02-16 27.92 30.70 27.28 30.32 0.0M
2024-02-15 25.76 27.68 25.76 27.38 0.0M
2024-02-14 25.04 25.90 24.60 25.84 0.0M
2024-02-13 26.26 26.68 24.66 24.80 0.0M
2024-02-12 25.80 26.72 25.52 26.24 0.0M
2024-02-09 24.98 26.10 24.96 25.94 0.0M
2024-02-08 24.76 25.62 24.28 25.12 0.0M
2024-02-07 24.52 24.98 24.40 24.54 0.0M
2024-02-06 23.88 24.82 23.88 24.82 0.0M
2024-02-05 24.76 24.82 23.64 24.16 0.0M
2024-02-02 24.22 24.96 24.08 24.66 0.0M
2024-02-01 24.78 25.12 23.88 24.50 0.0M
2024-01-31 25.30 25.80 24.44 24.44 0.0M
2024-01-30 26.32 26.88 25.20 25.46 0.0M
2024-01-29 25.28 26.14 24.98 26.00 0.0M
2024-01-26 24.52 26.84 24.52 24.98 0.0M
2024-01-25 24.72 25.74 24.48 24.88 0.0M
2024-01-24 25.36 25.64 25.00 25.28 0.0M
2024-01-23 25.34 26.14 24.76 25.22 0.0M
2024-01-22 24.44 25.24 23.64 25.20 0.0M
2024-01-19 24.12 24.14 22.92 23.92 0.0M
2024-01-18 24.58 25.08 23.78 24.00 0.0M
2024-01-17 25.02 25.10 24.06 24.42 0.0M
2024-01-16 26.16 26.16 24.98 25.28 0.0M
2024-01-15 26.00 26.28 25.66 26.22 0.0M
2024-01-12 26.52 27.02 25.90 26.00 0.0M
2024-01-11 28.00 28.68 26.50 26.90 0.0M
2024-01-10 27.76 28.12 26.78 27.58 0.0M
2024-01-09 28.10 29.10 28.10 28.30 0.0M
2024-01-08 28.36 28.62 24.32 28.34 0.0M
2024-01-05 29.16 29.48 28.62 28.92 0.0M
2024-01-04 29.40 30.14 29.02 29.76 0.0M
2024-01-03 32.14 32.14 29.50 29.70 0.0M
2024-01-02 32.78 32.98 31.76 32.14 0.0M