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
2023-12-29 13.09 13.25 13.09 13.25 0.0M
2023-12-28 13.05 13.14 13.05 13.06 0.0M
2023-12-27 13.16 13.16 12.96 13.00 0.0M
2023-12-22 12.93 12.93 12.93 12.93 0.0M
2023-12-21 13.02 13.20 13.02 13.05 0.0M
2023-12-20 12.98 13.14 12.98 13.14 0.0M
2023-12-19 13.12 13.12 13.12 13.12 0.0M
2023-12-18 13.14 13.17 13.14 13.17 0.0M
2023-12-15 13.24 13.31 13.03 13.31 0.0M
2023-12-14 13.35 13.35 13.20 13.20 0.0M
2023-12-13 13.21 13.34 13.21 13.34 0.0M
2023-12-12 13.09 13.09 13.09 13.09 0.0M
2023-12-11 13.17 13.17 13.17 13.17 0.0M
2023-12-08 13.18 13.18 13.18 13.18 0.0M
2023-12-07 13.16 13.16 13.15 13.15 0.0M
2023-12-06 13.48 13.48 13.11 13.11 0.0M
2023-12-05 13.36 13.36 13.22 13.30 0.0M
2023-12-04 13.36 13.36 13.36 13.36 0.0M
2023-12-01 13.53 13.53 13.34 13.49 0.0M
2023-11-30 13.12 13.28 13.12 13.28 0.0M
2023-11-29 13.21 13.41 13.17 13.17 0.0M
2023-11-27 13.19 13.19 13.19 13.19 0.0M
2023-11-24 13.13 13.28 13.13 13.28 0.0M
2023-11-23 13.30 13.30 13.30 13.30 0.0M
2023-11-22 13.40 13.40 13.40 13.40 0.0M
2023-11-21 13.39 13.39 13.22 13.33 0.0M
2023-11-20 12.99 13.27 12.94 13.27 0.0M
2023-11-17 13.03 13.22 13.03 13.10 0.0M
2023-11-16 13.16 13.16 13.02 13.04 0.0M
2023-11-15 13.51 13.65 13.34 13.51 0.0M
2023-11-14 13.15 13.36 13.15 13.22 0.0M
2023-11-13 13.12 13.37 13.12 13.17 0.0M
2023-11-10 12.72 12.88 12.72 12.88 0.0M
2023-11-09 12.84 12.85 12.84 12.85 0.0M
2023-11-08 13.13 13.13 12.88 12.88 0.0M
2023-11-07 12.60 13.05 12.60 13.05 0.0M
2023-11-06 12.99 13.09 12.80 13.09 0.0M
2023-11-02 13.07 13.41 13.07 13.30 0.0M
2023-11-01 12.99 13.18 12.80 13.18 0.0M
2023-10-31 12.86 12.86 12.80 12.80 0.0M
2023-10-30 12.50 12.56 12.42 12.56 0.0M
2023-10-27 13.29 13.29 12.50 12.50 0.0M
2023-10-26 13.28 13.29 13.28 13.29 0.0M
2023-10-25 13.65 13.65 13.56 13.56 0.0M
2023-10-24 13.15 13.15 13.15 13.15 0.0M
2023-10-23 13.17 13.35 13.17 13.27 0.0M
2023-10-20 13.12 13.31 13.12 13.21 0.0M
2023-10-19 13.62 13.66 13.23 13.23 0.0M
2023-10-18 13.89 14.03 13.83 13.87 0.0M
2023-10-17 13.71 13.92 13.20 13.84 0.0M
2023-10-16 13.65 13.65 13.44 13.44 0.0M
2023-10-13 13.57 13.59 13.52 13.59 0.0M
2023-10-12 13.55 13.56 13.39 13.43 0.0M
2023-10-11 13.54 13.64 13.50 13.64 0.0M
2023-10-10 13.36 13.61 13.36 13.60 0.0M
2023-10-09 13.01 13.30 13.01 13.30 0.0M
2023-10-06 13.26 13.26 12.99 13.05 0.0M
2023-10-05 12.87 13.10 12.80 13.07 0.0M
2023-10-04 12.76 12.76 12.76 12.76 0.0M
2023-10-03 12.92 12.92 12.87 12.87 0.0M
2023-10-02 13.34 13.34 12.87 12.87 0.0M
2023-09-29 13.13 13.21 13.13 13.21 0.0M
2023-09-28 12.95 13.25 12.95 13.20 0.0M
2023-09-27 12.96 13.15 12.96 13.11 0.0M
2023-09-26 13.20 13.20 13.07 13.07 0.0M
2023-09-25 13.02 13.25 12.98 13.25 0.0M
2023-09-22 12.99 13.27 12.99 13.23 0.0M
2023-09-21 12.95 13.13 12.50 13.13 0.0M
2023-09-20 12.60 13.23 12.60 13.23 0.0M
2023-09-19 12.38 12.48 12.38 12.48 0.0M
2023-09-18 12.66 12.66 12.46 12.46 0.0M
2023-09-15 12.69 12.69 12.39 12.50 0.0M
2023-09-14 12.52 12.62 12.51 12.62 0.0M
2023-09-13 12.52 12.52 12.45 12.45 0.0M
2023-09-12 12.35 12.42 12.35 12.42 0.0M
2023-09-11 12.15 12.35 12.15 12.31 0.0M
2023-09-08 11.82 12.20 11.82 12.20 0.0M
2023-09-07 11.86 11.98 11.69 11.98 0.0M
2023-09-05 11.87 11.87 11.82 11.83 0.0M
2023-09-04 11.89 12.10 11.89 12.06 0.0M
2023-09-01 11.68 11.94 11.55 11.94 0.0M
2023-08-31 11.68 11.68 11.56 11.56 0.0M
2023-08-30 11.30 11.43 11.30 11.43 0.0M
2023-08-29 11.25 11.25 11.22 11.22 0.0M
2023-08-28 11.27 11.39 11.27 11.39 0.0M
2023-08-25 11.18 11.37 11.16 11.16 0.0M
2023-08-24 11.17 11.22 11.17 11.22 0.0M
2023-08-23 11.21 11.23 11.03 11.03 0.0M
2023-08-22 10.88 11.03 10.88 10.98 0.0M
2023-08-21 11.12 11.13 10.94 11.10 0.0M
2023-08-18 10.95 10.95 10.88 10.89 0.0M
2023-08-17 10.95 11.06 10.95 11.06 0.0M
2023-08-16 11.22 11.22 11.21 11.21 0.0M
2023-08-15 11.62 11.62 11.37 11.44 0.0M
2023-08-14 11.69 11.69 11.55 11.55 0.0M
2023-08-11 11.40 11.60 11.20 11.60 0.0M
2023-08-10 11.43 11.56 11.34 11.34 0.0M
2023-08-09 11.83 11.86 11.49 11.49 0.0M
2023-08-08 11.61 11.89 11.61 11.69 0.0M
2023-08-07 11.60 11.80 11.58 11.80 0.0M
2023-08-04 11.59 11.73 11.57 11.57 0.0M
2023-08-03 11.83 11.83 11.70 11.72 0.0M
2023-08-01 11.93 11.93 11.65 11.65 0.0M
2023-07-31 11.66 11.85 11.56 11.85 0.0M
2023-07-28 11.74 11.79 11.74 11.79 0.0M
2023-07-27 11.85 11.85 11.85 11.85 0.0M
2023-07-26 11.75 11.75 11.75 11.75 0.0M
2023-07-25 12.01 12.01 11.89 11.89 0.0M
2023-07-24 11.94 12.01 11.77 12.01 0.0M
2023-07-21 11.67 11.85 11.67 11.85 0.0M
2023-07-20 11.25 11.84 11.25 11.84 0.0M
2023-07-19 11.37 11.60 11.37 11.60 0.0M
2023-07-18 11.29 11.30 11.29 11.30 0.0M
2023-07-17 11.32 11.37 11.13 11.13 0.0M
2023-07-14 11.28 11.29 11.28 11.29 0.0M
2023-07-13 11.07 11.07 11.04 11.04 0.0M
2023-07-12 11.27 11.27 11.27 11.27 0.0M
2023-07-11 10.97 11.04 10.76 11.04 0.0M
2023-07-10 10.93 10.93 10.83 10.83 0.0M
2023-07-07 10.91 10.91 10.84 10.84 0.0M
2023-07-06 10.87 10.87 10.87 10.87 0.0M
2023-07-05 10.95 11.20 10.95 11.20 0.0M
2023-07-03 10.90 10.92 10.71 10.89 0.0M
2023-06-30 10.90 10.90 10.66 10.66 0.0M
2023-06-29 10.89 10.89 10.89 10.89 0.0M
2023-06-27 10.76 10.89 10.76 10.89 0.0M
2023-06-26 10.68 10.68 10.68 10.68 0.0M
2023-06-23 10.85 10.86 10.61 10.86 0.0M
2023-06-22 10.53 10.69 10.53 10.69 0.0M
2023-06-21 10.57 10.57 10.57 10.57 0.0M
2023-06-20 10.84 10.84 10.78 10.78 0.0M
2023-06-19 10.69 11.15 10.69 11.14 0.0M
2023-06-16 10.98 10.99 10.75 10.75 0.0M
2023-06-15 11.07 11.07 10.85 10.85 0.0M
2023-06-14 10.95 11.03 10.95 11.03 0.0M
2023-06-13 11.03 11.03 10.89 11.03 0.0M
2023-06-12 10.99 11.00 10.75 11.00 0.0M
2023-06-09 10.98 10.98 10.98 10.98 0.0M
2023-06-08 11.10 11.10 10.87 10.98 0.0M
2023-06-07 11.05 11.05 10.79 11.02 0.0M
2023-06-06 10.82 10.86 10.82 10.86 0.0M
2023-06-05 10.88 10.88 10.62 10.62 0.0M
2023-06-02 10.54 10.54 10.29 10.52 0.0M
2023-06-01 10.44 10.67 10.42 10.49 0.0M
2023-05-31 10.08 10.15 10.08 10.15 0.0M
2023-05-30 10.14 10.14 9.84 9.87 0.0M
2023-05-29 9.97 10.08 9.97 10.08 0.0M
2023-05-26 9.86 9.87 9.70 9.70 0.0M
2023-05-25 9.88 10.09 9.88 9.90 0.0M
2023-05-24 10.20 10.20 10.08 10.09 0.0M
2023-05-23 10.19 10.26 10.17 10.25 0.0M
2023-05-22 10.12 10.12 10.05 10.05 0.0M
2023-05-19 10.29 10.51 10.19 10.19 0.0M
2023-05-17 10.41 10.41 10.41 10.41 0.0M
2023-05-16 10.49 10.49 10.14 10.18 0.0M
2023-05-15 10.51 10.68 10.33 10.33 0.0M
2023-05-12 10.69 10.80 10.46 10.64 0.0M
2023-05-11 10.35 10.67 10.35 10.60 0.0M
2023-05-10 10.51 10.53 10.31 10.47 0.0M
2023-05-09 10.47 10.49 10.21 10.37 0.0M
2023-05-08 10.38 10.41 10.16 10.37 0.0M
2023-05-05 10.33 10.33 10.23 10.23 0.0M
2023-05-04 10.06 10.13 9.85 10.13 0.0M
2023-05-03 10.30 10.50 10.23 10.23 0.0M
2023-05-02 10.44 10.47 10.24 10.24 0.0M
2023-04-28 10.13 10.43 10.11 10.43 0.0M
2023-04-27 9.81 10.19 9.81 10.18 0.0M
2023-04-26 10.00 10.00 9.96 9.96 0.0M
2023-04-25 9.81 9.88 9.81 9.88 0.0M
2023-04-24 10.26 10.26 10.04 10.05 0.0M
2023-04-21 10.29 10.29 9.88 10.20 0.0M
2023-04-20 9.95 10.18 9.95 10.18 0.0M
2023-04-19 10.38 10.38 10.25 10.29 0.0M
2023-04-18 10.55 10.70 10.50 10.50 0.0M
2023-04-17 10.73 10.73 10.62 10.62 0.0M
2023-04-14 10.60 10.76 10.60 10.65 0.0M
2023-04-13 10.58 10.70 10.58 10.61 0.0M
2023-04-12 10.96 10.96 10.72 10.77 0.0M
2023-04-11 10.70 10.86 10.47 10.86 0.0M
2023-04-06 10.30 10.58 10.30 10.58 0.0M
2023-04-05 10.30 10.30 10.30 10.30 0.0M
2023-04-04 10.30 10.36 10.10 10.13 0.0M
2023-04-03 10.79 10.79 10.34 10.34 0.0M
2023-03-31 10.21 10.64 10.21 10.61 0.0M
2023-03-30 10.19 10.52 10.19 10.52 0.0M
2023-03-29 10.32 10.32 10.32 10.32 0.0M
2023-03-28 9.98 10.02 9.85 9.85 0.0M
2023-03-27 9.90 10.07 9.87 10.04 0.0M
2023-03-24 9.64 9.93 9.64 9.93 0.0M
2023-03-23 9.63 9.69 9.21 9.21 0.0M
2023-03-22 9.91 9.95 9.62 9.62 0.0M
2023-03-21 9.96 10.22 9.95 10.20 0.0M
2023-03-20 10.00 10.21 9.96 10.12 0.0M
2023-03-17 10.50 10.50 10.11 10.11 0.0M
2023-03-16 10.58 10.80 10.32 10.51 0.0M
2023-03-15 10.93 10.93 10.62 10.89 0.0M
2023-03-14 10.41 10.64 10.41 10.57 0.0M
2023-03-13 10.41 10.66 10.28 10.60 0.0M
2023-03-10 11.15 11.19 10.52 10.60 0.0M
2023-03-09 11.12 11.37 11.05 11.05 0.0M
2023-03-08 11.04 11.34 11.04 11.29 0.0M
2023-03-07 11.32 11.33 11.11 11.15 0.0M
2023-03-06 11.37 11.37 11.30 11.30 0.0M
2023-03-03 11.46 11.55 11.45 11.45 0.0M
2023-03-02 10.97 11.44 10.97 11.44 0.0M
2023-03-01 11.42 11.45 10.99 11.19 0.0M
2023-02-28 11.55 11.55 11.45 11.51 0.0M
2023-02-27 11.39 11.73 11.39 11.49 0.0M
2023-02-24 11.60 11.81 11.60 11.63 0.0M
2023-02-23 11.91 11.93 11.60 11.73 0.0M
2023-02-22 12.05 12.09 11.68 11.68 0.0M
2023-02-21 12.33 12.33 11.70 11.99 0.0M
2023-02-20 12.37 12.37 12.03 12.34 0.0M
2023-02-17 12.07 12.36 12.07 12.29 0.0M
2023-02-16 11.99 12.35 11.99 12.35 0.0M
2023-02-15 12.30 12.31 12.30 12.31 0.0M
2023-02-14 12.33 12.40 12.24 12.32 0.0M
2023-02-13 12.47 12.47 12.35 12.42 0.0M
2023-02-10 11.90 12.42 11.90 12.42 0.0M
2023-02-09 12.25 12.50 12.03 12.14 0.0M
2023-02-08 12.59 12.59 12.35 12.35 0.0M
2023-02-07 12.74 12.74 12.45 12.62 0.0M
2023-02-06 12.68 12.68 12.41 12.64 0.0M
2023-02-03 12.76 12.76 12.64 12.64 0.0M
2023-02-02 12.42 12.83 12.42 12.51 0.0M
2023-02-01 12.50 12.50 12.13 12.49 0.0M
2023-01-31 12.39 12.50 12.23 12.45 0.0M
2023-01-30 12.40 12.40 12.34 12.40 0.0M
2023-01-27 12.28 12.35 12.25 12.35 0.0M
2023-01-26 12.00 12.20 12.00 12.20 0.0M
2023-01-25 12.25 12.25 11.99 12.17 0.0M
2023-01-24 12.35 12.35 12.34 12.34 0.0M
2023-01-23 12.23 12.39 12.23 12.35 0.0M
2023-01-20 11.92 12.24 11.92 12.24 0.0M
2023-01-19 12.19 12.19 11.92 11.92 0.0M
2023-01-18 12.39 12.39 12.27 12.27 0.0M
2023-01-17 12.45 12.45 12.13 12.35 0.0M
2023-01-16 12.28 12.33 12.28 12.33 0.0M
2023-01-13 12.35 12.35 12.35 12.35 0.0M
2023-01-12 12.28 12.28 12.02 12.26 0.0M
2023-01-11 11.75 12.22 11.67 12.22 0.0M
2023-01-10 12.00 12.00 11.87 11.95 0.0M
2023-01-09 12.55 12.55 12.15 12.15 0.0M
2023-01-06 12.50 12.50 12.36 12.50 0.0M
2023-01-05 12.17 12.50 12.17 12.35 0.0M
2023-01-03 12.05 12.05 11.97 11.97 0.0M
2023-01-02 11.85 11.85 11.84 11.84 0.0M