Steyr Motors

4X0
🏛️ germany →
52.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 53.20 54.20 53.20 54.20 2.2K
09:05 53.20 53.40 53.20 53.40 0.2K
09:10 53.40 53.40 53.40 53.40 0.0K
09:20 53.40 53.40 53.40 53.40 0.1K
09:25 53.00 53.60 53.00 53.60 0.5K
09:30 54.00 54.00 54.00 54.00 0.6K
09:55 53.80 53.80 53.80 53.80 0.4K
10:20 53.40 53.80 53.40 53.60 0.2K
10:55 53.60 54.00 53.60 54.00 0.2K
11:05 53.80 53.80 53.60 53.60 0.4K
11:15 53.60 53.60 53.60 53.60 0.1K
12:25 53.40 53.40 53.20 53.20 1.1K
13:10 53.20 53.20 53.20 53.20 0.0K
13:15 53.20 53.20 53.20 53.20 0.0K
13:25 53.20 53.20 53.20 53.20 0.1K
13:30 53.00 53.00 53.00 53.00 0.0K
13:55 53.00 53.00 53.00 53.00 0.2K
14:45 53.60 53.60 53.60 53.60 0.2K
15:05 53.00 53.00 53.00 53.00 0.2K
15:40 53.00 53.00 53.00 53.00 0.2K
15:45 52.80 52.80 52.80 52.80 0.2K
15:50 53.40 53.40 52.80 52.80 0.0K
16:15 53.00 53.20 53.00 53.00 0.9K
16:25 52.80 53.00 52.80 53.00 0.3K
16:50 53.40 53.40 53.40 53.40 0.3K
17:00 53.80 53.80 53.60 53.60 0.7K
17:15 53.60 54.00 53.60 54.00 0.0K
17:25 54.40 54.60 54.00 54.00 0.4K
17:30 54.00 54.00 54.00 54.00 0.0K
17:35 54.00 54.00 54.00 54.00 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 50.40 52.60 50.40 52.40 0.0M
2025-09-25 52.60 53.20 50.80 51.80 0.0M
2025-09-24 54.20 54.40 52.80 53.00 0.0M
2025-09-23 53.80 55.00 53.60 54.00 0.0M
2025-09-22 53.00 54.60 52.80 54.00 0.0M
2025-09-19 54.00 56.40 53.60 54.20 0.0M
2025-09-18 54.00 55.60 53.60 55.00 0.0M
2025-09-17 53.80 55.20 53.60 53.60 0.0M
2025-09-16 55.80 56.00 53.40 53.40 0.0M
2025-09-15 54.20 55.80 53.40 55.80 0.0M
2025-09-12 53.00 54.20 52.40 53.40 0.0M
2025-09-11 51.00 52.20 50.40 52.20 0.0M
2025-09-10 49.00 51.00 47.80 50.20 0.0M
2025-09-09 49.30 49.30 47.50 48.00 0.0M
2025-09-08 49.70 51.20 48.70 49.00 0.0M
2025-09-05 49.30 49.30 47.60 48.20 0.0M
2025-09-04 50.00 50.60 48.50 48.80 0.0M
2025-09-03 48.30 49.90 48.30 49.70 0.0M
2025-09-02 48.70 49.00 47.70 47.90 0.0M
2025-09-01 49.30 49.40 48.00 48.50 0.0M
2025-08-29 48.00 50.20 47.90 49.70 0.0M
2025-08-28 48.50 49.00 47.70 48.20 0.0M
2025-08-27 49.90 49.90 48.30 48.80 0.0M
2025-08-26 49.30 50.00 48.60 49.50 0.0M
2025-08-25 50.20 50.20 49.10 49.60 0.0M
2025-08-22 49.90 50.00 49.10 50.00 0.0M
2025-08-21 50.40 50.60 49.20 49.30 0.0M
2025-08-20 51.60 51.60 49.10 49.60 0.0M
2025-08-19 52.60 52.60 51.00 51.40 0.0M
2025-08-18 52.40 53.60 51.40 52.80 0.0M
2025-08-15 53.40 54.40 52.20 52.40 0.0M
2025-08-14 53.00 54.20 52.60 53.80 0.0M
2025-08-13 53.80 54.00 52.80 53.00 0.0M
2025-08-12 53.20 54.60 53.00 53.60 0.0M
2025-08-11 53.20 53.80 50.80 51.00 0.0M
2025-08-08 55.00 55.00 52.40 52.60 0.0M
2025-08-07 56.00 56.00 54.00 54.00 0.0M
2025-08-06 56.80 58.00 56.00 56.20 0.0M
2025-08-05 55.20 59.00 55.20 56.80 0.0M
2025-08-04 55.00 55.00 53.40 54.00 0.0M
2025-08-01 57.60 58.20 52.60 54.00 0.0M
2025-07-31 58.80 61.20 58.00 59.00 0.0M
2025-07-30 59.80 59.80 56.60 56.80 0.0M
2025-07-29 58.40 59.80 57.80 59.80 0.0M
2025-07-28 59.80 59.80 56.20 57.80 0.0M
2025-07-25 60.00 62.20 57.40 57.40 0.0M
2025-07-24 58.00 59.20 57.60 59.20 0.0M
2025-07-23 56.20 58.80 56.20 57.20 0.0M
2025-07-22 58.00 58.00 54.60 56.40 0.0M
2025-07-21 61.80 62.40 56.20 58.20 0.0M
2025-07-18 60.80 61.60 60.00 61.20 0.0M
2025-07-17 61.40 62.20 59.00 59.20 0.1M
2025-07-16 63.20 65.60 59.00 63.40 0.1M
2025-07-15 59.80 69.40 57.80 59.80 0.2M
2025-07-14 49.90 57.40 49.90 56.00 0.1M
2025-07-11 49.30 49.90 48.80 49.90 0.0M
2025-07-10 50.40 51.00 48.60 49.20 0.0M
2025-07-09 49.90 51.20 49.20 50.80 0.0M
2025-07-08 49.00 50.60 49.00 50.40 0.0M
2025-07-07 49.90 50.20 49.00 49.60 0.0M
2025-07-04 48.60 50.20 48.50 49.70 0.0M
2025-07-03 48.00 49.30 47.70 49.20 0.0M
2025-07-02 48.60 48.90 47.60 48.40 0.0M
2025-07-01 49.50 49.50 48.40 49.00 0.0M
2025-06-30 48.30 49.80 48.30 49.80 0.0M
2025-06-27 50.40 50.40 48.20 49.50 0.0M
2025-06-26 50.20 51.00 49.40 50.20 0.0M
2025-06-25 49.90 50.60 49.00 50.40 0.0M
2025-06-24 50.20 50.20 49.10 49.30 0.0M
2025-06-23 51.40 52.00 49.60 49.90 0.0M
2025-06-20 49.80 50.60 48.50 50.20 0.0M
2025-06-19 48.80 50.00 47.90 47.90 0.0M
2025-06-18 49.00 49.90 47.90 49.20 0.0M
2025-06-17 49.70 49.70 48.20 48.50 0.0M
2025-06-16 49.00 50.40 48.80 50.40 0.0M
2025-06-13 50.00 51.00 48.60 49.20 0.0M
2025-06-12 49.60 50.80 49.00 50.80 0.0M
2025-06-11 50.20 51.40 49.60 50.40 0.0M
2025-06-10 50.60 51.60 50.20 51.00 0.0M
2025-06-09 52.60 53.20 50.40 50.40 0.0M
2025-06-06 52.20 52.60 51.00 52.00 0.0M
2025-06-05 52.00 53.80 51.40 52.00 0.0M
2025-06-04 52.00 52.60 51.40 52.20 0.0M
2025-06-03 54.00 54.40 51.60 51.80 0.0M
2025-06-02 54.20 55.80 53.00 53.80 0.0M
2025-05-30 50.80 53.80 50.00 53.40 0.0M
2025-05-29 50.40 52.80 49.80 51.20 0.0M
2025-05-28 49.40 53.80 49.40 50.40 0.0M
2025-05-27 49.80 50.40 49.00 50.20 0.0M
2025-05-26 50.60 51.00 49.10 49.80 0.0M
2025-05-23 50.20 51.00 47.60 49.30 0.0M
2025-05-22 50.20 51.00 49.00 50.60 0.0M
2025-05-21 52.80 52.80 49.00 50.80 0.0M
2025-05-20 52.60 52.60 50.40 51.80 0.0M
2025-05-19 53.80 53.80 51.20 51.20 0.0M
2025-05-16 52.20 53.20 50.40 52.60 0.0M
2025-05-15 51.00 53.40 50.40 52.00 0.0M
2025-05-14 51.00 52.80 50.00 50.80 0.0M
2025-05-13 49.90 50.00 48.90 48.90 0.0M
2025-05-12 52.00 52.40 48.20 49.80 0.0M
2025-05-09 55.20 56.00 51.60 52.00 0.0M
2025-05-08 52.40 55.20 52.40 54.80 0.0M
2025-05-07 57.60 57.80 49.60 50.20 0.1M
2025-05-06 52.60 55.40 51.40 55.00 0.1M
2025-05-05 52.00 54.00 50.20 51.60 0.0M
2025-05-02 47.80 53.80 47.80 50.60 0.1M
2025-04-30 46.00 47.40 45.00 47.10 0.0M
2025-04-29 46.70 47.40 43.40 47.10 0.0M
2025-04-28 44.00 47.80 44.00 47.80 0.0M
2025-04-25 44.70 45.50 44.00 44.90 0.0M
2025-04-24 43.90 45.00 42.30 44.70 0.0M
2025-04-23 44.20 45.30 42.30 44.50 0.0M
2025-04-22 45.90 46.00 43.80 44.20 0.0M
2025-04-17 47.00 47.60 44.00 46.50 0.0M
2025-04-16 45.90 46.80 42.60 46.40 0.1M
2025-04-15 48.60 50.40 45.30 48.00 0.1M
2025-04-14 37.00 44.50 37.00 44.50 0.1M
2025-04-11 35.70 36.80 33.50 35.70 0.1M
2025-04-10 43.90 44.80 39.00 39.40 0.0M
2025-04-09 38.00 41.90 37.50 40.10 0.0M
2025-04-08 42.80 42.80 38.20 39.50 0.1M
2025-04-07 38.70 48.00 35.80 41.00 0.2M
2025-04-04 43.60 44.60 35.20 38.80 0.1M
2025-04-03 46.40 47.20 43.20 44.40 0.0M
2025-04-02 50.00 53.50 47.00 48.00 0.0M
2025-04-01 49.40 52.00 46.60 50.50 0.0M
2025-03-31 51.00 53.00 49.20 50.50 0.0M
2025-03-28 55.00 57.00 53.50 55.00 0.0M
2025-03-27 59.50 59.50 53.50 56.00 0.0M
2025-03-26 63.00 66.00 57.00 60.50 0.0M
2025-03-25 58.50 63.00 56.00 62.00 0.0M
2025-03-24 63.50 64.50 56.00 58.00 0.0M
2025-03-21 72.50 72.50 65.50 68.50 0.0M
2025-03-20 82.00 86.00 65.00 71.00 0.1M
2025-03-19 146.00 155.00 81.00 85.00 0.1M
2025-03-18 330.00 384.00 192.00 240.00 0.3M
2025-03-17 130.00 310.00 121.00 218.00 0.3M
2025-03-14 60.00 94.00 58.00 90.00 0.1M
2025-03-13 42.40 53.50 42.00 53.50 0.1M
2025-03-12 36.20 42.00 35.00 39.80 0.1M
2025-03-11 35.00 36.40 33.60 34.80 0.0M
2025-03-10 32.20 35.20 32.00 33.40 0.0M
2025-03-07 34.00 39.00 29.00 31.20 0.0M
2025-03-06 28.80 31.20 28.20 30.60 0.0M
2025-03-05 26.60 28.60 26.00 27.00 0.0M
2025-03-04 21.60 28.00 20.80 26.00 0.0M
2025-03-03 19.50 22.00 19.50 20.60 0.1M
2025-02-28 19.50 19.50 18.50 18.90 0.0M
2025-02-27 19.20 19.50 19.10 19.30 0.0M
2025-02-26 19.40 19.50 18.80 18.80 0.0M
2025-02-25 19.50 19.50 18.60 19.00 0.0M
2025-02-24 19.00 20.40 18.90 19.50 0.0M
2025-02-21 18.30 18.40 17.80 18.00 0.0M
2025-02-20 19.00 19.00 18.00 18.40 0.0M
2025-02-19 18.00 18.80 17.60 18.40 0.0M
2025-02-18 17.40 17.80 16.50 17.80 0.0M
2025-02-17 14.80 17.00 14.80 16.80 0.0M
2025-02-14 14.60 14.80 14.20 14.50 0.0M
2025-02-13 14.70 14.70 14.00 14.30 0.0M
2025-02-12 14.10 14.80 14.00 14.40 0.0M
2025-02-11 14.90 14.90 14.00 14.20 0.0M
2025-02-10 14.40 15.00 13.90 14.20 0.0M
2025-02-07 14.20 14.30 13.80 13.90 0.0M
2025-02-06 14.10 14.30 14.00 14.20 0.0M
2025-02-05 14.50 14.60 13.60 14.00 0.0M
2025-02-04 12.70 14.00 12.70 14.00 0.0M
2025-02-03 13.50 13.50 13.00 13.10 0.0M
2025-01-31 13.30 13.60 13.30 13.50 0.0M
2025-01-30 13.60 13.60 13.50 13.50 0.0M
2025-01-29 13.40 13.50 13.30 13.50 0.0M
2025-01-28 13.70 13.80 13.30 13.60 0.0M
2025-01-27 13.50 13.80 13.50 13.70 0.0M
2025-01-24 13.20 13.90 13.20 13.70 0.0M
2025-01-23 13.60 13.60 13.50 13.50 0.0M
2025-01-22 13.30 13.50 13.00 13.50 0.0M
2025-01-21 13.80 13.80 13.50 13.60 0.0M
2025-01-20 13.70 13.70 13.70 13.70 0.0M
2025-01-17 13.80 13.80 13.80 13.80 0.0M
2025-01-16 13.80 13.90 13.70 13.80 0.0M
2025-01-15 13.80 13.80 13.70 13.70 0.0M
2025-01-14 13.80 13.80 13.70 13.70 0.0M
2025-01-13 13.50 13.80 13.50 13.80 0.0M
2025-01-10 13.60 13.60 13.60 13.60 0.0M
2025-01-09 13.60 13.70 13.50 13.50 0.0M
2025-01-08 13.70 14.00 13.70 13.90 0.0M
2025-01-07 14.00 14.00 13.80 13.80 0.0M
2025-01-06 13.70 13.80 13.50 13.80 0.0M
2025-01-03 13.60 13.80 13.50 13.60 0.0M
2025-01-02 14.10 14.70 13.90 13.90 0.0M