Sabra

SBRA
🏛️ germany →
15.97
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 11.96 11.96 11.82 11.82 0.0M
2021-12-29 12.07 12.10 11.80 12.03 0.0M
2021-12-28 11.73 12.10 11.73 12.03 0.0M
2021-12-27 11.91 11.91 11.66 11.66 0.0M
2021-12-23 11.76 11.76 11.47 11.76 0.0M
2021-12-22 11.74 11.74 11.49 11.57 0.0M
2021-12-21 11.29 11.73 11.29 11.65 0.0M
2021-12-20 11.87 11.87 10.80 10.96 0.0M
2021-12-17 11.51 11.94 11.50 11.77 0.0M
2021-12-16 11.59 11.84 11.59 11.81 0.0M
2021-12-15 11.79 11.81 11.52 11.52 0.0M
2021-12-14 12.08 12.08 11.77 11.77 0.0M
2021-12-13 12.04 12.04 11.71 12.02 0.0M
2021-12-10 12.24 12.24 11.99 11.99 0.0M
2021-12-09 12.45 12.45 12.10 12.21 0.0M
2021-12-08 12.14 12.14 12.14 12.14 0.0M
2021-12-07 12.24 12.60 12.12 12.12 0.0M
2021-12-06 11.84 12.21 11.71 12.09 0.0M
2021-12-03 11.77 11.79 11.49 11.65 0.0M
2021-12-02 11.35 11.81 10.88 11.52 0.0M
2021-12-01 11.43 11.88 11.18 11.18 0.0M
2021-11-30 11.57 11.62 11.18 11.40 0.0M
2021-11-29 12.02 12.05 11.51 11.64 0.0M
2021-11-26 12.21 12.21 11.55 11.91 0.0M
2021-11-25 12.32 12.64 12.16 12.16 0.0M
2021-11-24 12.45 12.70 12.45 12.58 0.0M
2021-11-23 12.55 12.63 12.36 12.37 0.0M
2021-11-22 12.51 12.87 12.51 12.87 0.0M
2021-11-19 12.80 12.80 12.38 12.51 0.0M
2021-11-18 12.77 12.77 12.53 12.53 0.0M
2021-11-17 12.82 12.82 12.67 12.75 0.0M
2021-11-16 12.86 12.86 12.65 12.79 0.0M
2021-11-15 12.72 12.72 12.51 12.53 0.0M
2021-11-12 12.80 13.00 12.62 13.00 0.0M
2021-11-11 13.00 13.00 12.89 12.98 0.0M
2021-11-10 12.74 13.14 12.61 13.14 0.0M
2021-11-09 12.70 12.96 12.61 12.61 0.0M
2021-11-08 13.06 13.11 12.70 12.72 0.0M
2021-11-05 12.64 13.04 12.40 13.04 0.0M
2021-11-04 12.84 12.84 12.56 12.56 0.0M
2021-11-03 12.82 12.82 12.75 12.76 0.0M
2021-11-02 13.07 13.07 12.64 12.90 0.0M
2021-11-01 12.46 12.93 12.41 12.93 0.0M
2021-10-29 12.88 12.99 12.30 12.42 0.0M
2021-10-28 12.67 13.01 12.60 12.89 0.0M
2021-10-27 12.86 12.97 12.61 12.93 0.0M
2021-10-26 12.66 13.04 12.62 12.62 0.0M
2021-10-25 13.04 13.04 12.70 12.70 0.0M
2021-10-22 13.04 13.18 12.97 13.18 0.0M
2021-10-21 13.15 13.36 13.15 13.27 0.0M
2021-10-20 13.22 13.45 13.22 13.30 0.0M
2021-10-19 13.31 13.80 13.20 13.20 0.0M
2021-10-18 13.33 13.37 12.94 13.30 0.0M
2021-10-15 13.10 13.29 13.10 13.11 0.0M
2021-10-14 13.22 13.23 12.99 13.17 0.0M
2021-10-13 12.80 12.95 12.75 12.95 0.0M
2021-10-12 12.93 12.96 12.93 12.96 0.0M
2021-10-11 12.89 12.93 12.62 12.93 0.0M
2021-10-08 12.91 12.91 12.81 12.81 0.0M
2021-10-07 12.78 12.90 12.66 12.66 0.0M
2021-10-06 12.62 12.62 12.18 12.53 0.0M
2021-10-05 12.96 12.96 12.56 12.70 0.0M
2021-10-04 12.96 13.16 12.62 12.62 0.0M
2021-10-01 12.51 13.11 12.51 13.11 0.0M
2021-09-30 12.95 13.01 12.89 13.01 0.0M
2021-09-29 12.88 12.94 12.73 12.94 0.0M
2021-09-28 13.10 13.10 12.61 12.61 0.0M
2021-09-27 13.01 13.44 13.01 13.18 0.0M
2021-09-24 13.33 13.33 13.14 13.14 0.0M
2021-09-23 13.28 13.28 13.28 13.28 0.0M
2021-09-22 13.28 13.44 13.28 13.38 0.0M
2021-09-21 13.62 13.62 13.18 13.18 0.0M
2021-09-20 13.21 13.50 13.11 13.11 0.0M
2021-09-17 13.60 13.60 13.35 13.35 0.0M
2021-09-16 13.42 13.42 13.33 13.33 0.0M
2021-09-15 13.26 13.40 13.21 13.40 0.0M
2021-09-14 13.65 13.65 13.41 13.41 0.0M
2021-09-13 14.00 14.00 13.95 13.99 0.0M
2021-09-10 13.89 14.20 13.65 14.02 0.0M
2021-09-09 14.20 14.21 14.15 14.15 0.0M
2021-09-08 13.86 14.19 13.86 14.19 0.0M
2021-09-07 13.95 13.95 13.62 13.62 0.0M
2021-09-06 13.97 13.97 13.70 13.70 0.0M
2021-09-03 13.90 13.90 13.70 13.72 0.0M
2021-09-02 13.94 13.94 13.74 13.74 0.0M
2021-09-01 13.79 13.93 13.51 13.93 0.0M
2021-08-31 13.72 13.72 13.72 13.72 0.0M
2021-08-30 13.68 13.68 13.47 13.58 0.0M
2021-08-27 13.27 13.72 13.27 13.72 0.0M
2021-08-26 13.70 13.70 13.51 13.60 0.0M
2021-08-25 13.80 13.80 13.80 13.80 0.0M
2021-08-24 13.45 13.60 13.23 13.43 0.0M
2021-08-23 13.03 13.40 13.03 13.40 0.0M
2021-08-20 13.56 13.56 13.29 13.36 0.0M
2021-08-19 13.25 13.46 13.04 13.04 0.0M
2021-08-18 13.95 13.95 13.69 13.69 0.0M
2021-08-17 14.05 14.17 13.88 13.93 0.0M
2021-08-16 14.23 14.40 13.70 13.70 0.0M
2021-08-13 14.49 14.49 14.16 14.16 0.0M
2021-08-12 14.29 14.63 14.05 14.63 0.0M
2021-08-11 14.39 14.52 14.09 14.52 0.0M
2021-08-10 14.74 14.75 14.11 14.11 0.0M
2021-08-09 15.21 15.46 14.52 14.76 0.0M
2021-08-06 14.86 15.03 14.78 14.93 0.0M
2021-08-05 14.93 14.93 14.58 14.58 0.0M
2021-08-04 15.20 15.21 14.82 14.82 0.0M
2021-08-03 15.88 15.88 15.19 15.40 0.0M
2021-08-02 15.87 16.05 15.85 15.89 0.0M
2021-07-30 15.42 16.00 15.42 15.89 0.0M
2021-07-29 15.68 15.87 15.47 15.87 0.0M
2021-07-27 15.69 15.69 15.64 15.64 0.0M
2021-07-26 15.78 15.78 15.78 15.78 0.0M
2021-07-23 15.72 15.72 15.72 15.72 0.0M
2021-07-21 15.86 15.86 15.66 15.66 0.0M
2021-07-19 15.25 15.36 14.98 15.36 0.0M
2021-07-16 15.60 15.71 15.60 15.71 0.0M
2021-07-15 15.29 15.60 15.29 15.60 0.0M
2021-07-14 15.45 15.61 15.45 15.61 0.0M
2021-07-13 15.88 15.88 15.57 15.57 0.0M
2021-07-12 15.39 15.82 15.39 15.60 0.0M
2021-07-09 15.43 15.58 15.43 15.58 0.0M
2021-07-08 15.46 15.46 15.12 15.31 0.0M
2021-07-07 15.60 15.60 15.49 15.49 0.0M
2021-07-06 15.21 15.57 15.09 15.57 0.0M
2021-07-05 15.30 15.54 15.21 15.54 0.0M
2021-07-02 15.40 15.64 15.40 15.57 0.0M
2021-06-30 15.44 15.44 15.44 15.44 0.0M
2021-06-29 15.18 15.18 15.07 15.07 0.0M
2021-06-28 15.44 15.79 15.25 15.34 0.0M
2021-06-25 15.20 15.52 15.20 15.39 0.0M
2021-06-24 15.11 15.11 15.11 15.11 0.0M
2021-06-23 15.10 15.30 15.10 15.10 0.0M
2021-06-22 14.81 15.00 14.66 14.99 0.0M
2021-06-21 14.81 14.99 14.56 14.99 0.0M
2021-06-18 14.84 14.84 14.84 14.84 0.0M
2021-06-17 14.78 14.99 14.78 14.84 0.0M
2021-06-16 14.93 14.93 14.93 14.93 0.0M
2021-06-14 14.99 15.00 14.99 15.00 0.0M
2021-06-11 14.75 14.80 14.75 14.80 0.0M
2021-06-10 14.49 14.74 14.49 14.72 0.0M
2021-06-08 14.40 14.53 14.39 14.49 0.0M
2021-06-07 14.54 14.63 14.39 14.40 0.0M
2021-06-04 14.50 14.50 14.50 14.50 0.0M
2021-06-02 14.76 14.76 14.76 14.76 0.0M
2021-06-01 14.52 14.54 14.52 14.54 0.0M
2021-05-31 14.55 14.55 14.16 14.41 0.0M
2021-05-28 14.62 14.62 14.31 14.55 0.0M
2021-05-27 14.26 14.66 14.26 14.66 0.0M
2021-05-26 14.55 14.61 14.55 14.61 0.0M
2021-05-25 14.40 14.46 14.11 14.40 0.0M
2021-05-24 14.09 14.38 14.09 14.38 0.0M
2021-05-21 14.40 14.40 14.28 14.28 0.0M
2021-05-20 14.17 14.17 14.03 14.10 0.0M
2021-05-19 14.04 14.12 13.65 13.93 0.0M
2021-05-18 14.01 14.18 14.01 14.18 0.0M
2021-05-17 14.01 14.23 14.01 14.23 0.0M
2021-05-14 14.14 14.18 13.86 14.18 0.0M
2021-05-13 14.20 14.34 14.20 14.26 0.0M
2021-05-12 14.35 14.62 14.20 14.22 0.0M
2021-05-11 14.70 14.70 14.37 14.39 0.0M
2021-05-10 14.47 15.21 14.47 15.16 0.0M
2021-05-07 14.50 14.56 14.24 14.55 0.0M
2021-05-06 14.48 14.48 14.28 14.35 0.0M
2021-05-05 14.85 14.85 14.48 14.48 0.0M
2021-05-04 15.01 15.20 15.00 15.00 0.0M
2021-05-03 15.33 15.34 15.33 15.34 0.0M
2021-04-29 15.31 15.44 15.12 15.12 0.0M
2021-04-27 15.35 15.35 15.20 15.20 0.0M
2021-04-26 14.97 15.34 14.97 15.34 0.0M
2021-04-23 14.67 14.98 14.67 14.85 0.0M
2021-04-22 14.71 15.02 14.30 15.02 0.0M
2021-04-21 14.53 14.94 14.53 14.94 0.0M
2021-04-20 14.83 14.83 14.70 14.71 0.0M
2021-04-19 14.93 15.02 14.75 14.88 0.0M
2021-04-16 15.11 15.11 14.95 14.95 0.0M
2021-04-15 14.96 14.99 14.76 14.96 0.0M
2021-04-14 14.85 15.18 14.85 15.00 0.0M
2021-04-13 15.21 15.21 14.93 14.93 0.0M
2021-04-12 15.21 15.37 15.00 15.19 0.0M
2021-04-09 15.55 15.60 15.01 15.01 0.0M
2021-04-08 15.15 15.15 15.15 15.15 0.0M
2021-04-07 15.28 15.55 15.28 15.55 0.0M
2021-04-06 15.05 15.71 15.05 15.55 0.0M
2021-04-01 14.88 15.06 14.76 15.06 0.0M
2021-03-31 15.12 15.12 14.87 14.87 0.0M
2021-03-30 14.90 14.90 14.90 14.90 0.0M
2021-03-29 15.16 15.27 14.55 14.55 0.0M
2021-03-26 15.03 15.03 14.71 14.99 0.0M
2021-03-25 15.25 15.25 14.51 14.65 0.0M
2021-03-24 14.61 15.55 14.61 15.55 0.0M
2021-03-23 15.09 15.09 15.09 15.09 0.0M
2021-03-22 15.02 15.09 14.72 15.09 0.0M
2021-03-19 15.52 15.52 15.22 15.36 0.0M
2021-03-18 15.48 15.48 15.19 15.19 0.0M
2021-03-17 14.84 15.38 14.84 15.38 0.0M
2021-03-16 15.33 15.48 15.10 15.10 0.0M
2021-03-15 14.92 15.35 14.92 15.35 0.0M
2021-03-12 14.65 15.06 14.62 15.06 0.0M
2021-03-11 15.07 15.10 14.72 14.90 0.0M
2021-03-10 14.61 14.67 14.61 14.67 0.0M
2021-03-09 15.06 15.39 15.05 15.10 0.0M
2021-03-08 15.44 15.44 15.42 15.42 0.0M
2021-03-05 14.49 15.00 14.49 15.00 0.0M
2021-03-04 14.32 14.83 14.32 14.83 0.0M
2021-03-03 14.16 14.54 14.16 14.54 0.0M
2021-03-02 14.43 14.50 14.38 14.38 0.0M
2021-03-01 14.52 14.76 14.52 14.76 0.0M
2021-02-26 14.66 14.69 14.37 14.46 0.0M
2021-02-25 14.88 14.88 14.58 14.58 0.0M
2021-02-24 14.82 15.40 14.82 15.40 0.0M
2021-02-23 14.90 14.90 14.60 14.87 0.0M
2021-02-22 15.13 15.26 15.13 15.26 0.0M
2021-02-19 14.31 14.60 14.31 14.60 0.0M
2021-02-18 14.47 14.78 14.47 14.78 0.0M
2021-02-17 14.45 14.83 14.45 14.47 0.0M
2021-02-16 14.81 14.81 14.46 14.46 0.0M
2021-02-15 14.86 14.86 14.55 14.84 0.0M
2021-02-12 14.90 14.90 14.90 14.90 0.0M
2021-02-11 14.85 14.85 14.53 14.85 0.0M
2021-02-10 14.74 15.29 14.74 15.02 0.0M
2021-02-09 14.56 14.92 14.56 14.69 0.0M
2021-02-08 15.15 15.15 14.78 14.78 0.0M
2021-02-05 14.75 14.98 14.73 14.98 0.0M
2021-02-04 14.33 15.06 14.33 14.85 0.0M
2021-02-03 14.34 14.34 14.34 14.34 0.0M
2021-02-02 14.65 14.66 14.36 14.63 0.0M
2021-02-01 13.79 14.20 13.79 14.20 0.0M
2021-01-29 14.09 14.12 13.82 13.93 0.0M
2021-01-28 13.86 14.37 13.70 14.26 0.0M
2021-01-27 14.20 14.20 13.91 13.91 0.0M
2021-01-26 14.15 14.35 14.15 14.19 0.0M
2021-01-25 13.91 14.38 13.91 14.15 0.0M
2021-01-22 14.18 14.38 14.15 14.15 0.0M
2021-01-21 14.51 14.67 14.31 14.31 0.0M
2021-01-20 14.51 14.51 14.35 14.35 0.0M
2021-01-19 14.63 14.63 13.90 13.90 0.0M
2021-01-18 14.40 14.66 14.35 14.35 0.0M
2021-01-15 14.00 14.66 14.00 14.66 0.0M
2021-01-14 14.39 14.40 14.20 14.40 0.0M
2021-01-13 14.36 14.36 14.36 14.36 0.0M
2021-01-12 13.75 14.01 13.72 14.01 0.0M
2021-01-11 14.17 14.17 13.75 13.82 0.0M
2021-01-08 13.74 14.12 13.74 13.90 0.0M
2021-01-07 14.21 14.53 13.76 13.76 0.0M
2021-01-06 14.04 14.55 14.00 14.55 0.0M
2021-01-05 13.88 14.01 13.67 14.01 0.0M
2021-01-04 14.05 14.05 13.96 13.96 0.0M