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
2024-12-30 16.50 16.50 16.11 16.50 0.0M
2024-12-27 16.62 16.70 16.33 16.70 0.0M
2024-12-23 16.50 16.53 16.12 16.12 0.0M
2024-12-20 15.81 16.22 15.74 16.22 0.0M
2024-12-19 16.20 16.44 16.20 16.23 0.0M
2024-12-18 16.78 16.82 16.50 16.50 0.0M
2024-12-17 16.39 16.84 16.35 16.84 0.0M
2024-12-16 16.75 16.76 16.63 16.63 0.0M
2024-12-13 16.45 16.63 16.44 16.63 0.0M
2024-12-12 16.69 16.77 16.69 16.77 0.0M
2024-12-11 16.85 16.85 16.80 16.80 0.0M
2024-12-10 16.95 17.10 16.81 17.10 0.0M
2024-12-09 17.17 17.17 17.06 17.06 0.0M
2024-12-06 17.13 17.13 16.92 17.02 0.0M
2024-12-05 17.41 17.41 17.33 17.33 0.0M
2024-12-03 17.38 17.40 17.10 17.33 0.0M
2024-12-02 17.95 17.95 17.42 17.42 0.0M
2024-11-29 17.91 17.91 17.90 17.90 0.0M
2024-11-27 17.98 17.98 17.83 17.83 0.0M
2024-11-26 17.57 18.04 17.57 18.04 0.0M
2024-11-25 17.82 17.82 17.59 17.73 0.0M
2024-11-22 17.78 17.78 17.74 17.74 0.0M
2024-11-21 17.49 17.49 17.49 17.49 0.0M
2024-11-20 17.53 17.55 17.53 17.55 0.0M
2024-11-19 17.23 17.25 17.23 17.25 0.0M
2024-11-18 17.33 17.33 17.07 17.28 0.0M
2024-11-15 17.10 17.10 16.70 17.00 0.0M
2024-11-14 17.95 17.95 17.25 17.25 0.0M
2024-11-13 18.26 18.40 17.98 18.00 0.0M
2024-11-12 18.40 18.92 18.40 18.71 0.0M
2024-11-11 18.49 18.61 18.38 18.56 0.0M
2024-11-08 17.84 18.19 17.82 18.19 0.0M
2024-11-07 17.30 17.61 17.12 17.52 0.0M
2024-11-06 17.91 17.91 17.35 17.35 0.0M
2024-11-05 17.09 17.09 17.01 17.01 0.0M
2024-11-04 17.00 17.81 17.00 17.72 0.0M
2024-11-01 18.02 18.02 17.29 17.29 0.0M
2024-10-31 17.94 17.94 17.90 17.90 0.0M
2024-10-30 17.67 18.00 17.67 17.95 0.0M
2024-10-29 17.73 17.85 17.70 17.85 0.0M
2024-10-28 17.50 17.50 17.50 17.50 0.0M
2024-10-24 17.49 17.70 17.38 17.68 0.0M
2024-10-23 17.36 17.66 17.34 17.66 0.0M
2024-10-22 17.21 17.35 17.20 17.21 0.0M
2024-10-21 17.10 17.22 17.10 17.22 0.0M
2024-10-18 16.72 17.02 16.72 17.02 0.0M
2024-10-17 16.87 16.87 16.87 16.87 0.0M
2024-10-16 16.63 17.00 16.63 17.00 0.0M
2024-10-15 16.82 16.82 16.59 16.76 0.0M
2024-10-14 16.58 16.58 16.39 16.45 0.0M
2024-10-10 16.41 16.41 16.21 16.21 0.0M
2024-10-09 16.20 16.40 16.20 16.40 0.0M
2024-10-08 16.33 16.53 16.33 16.50 0.0M
2024-10-07 16.44 16.46 16.35 16.46 0.0M
2024-10-04 16.46 16.46 16.46 16.46 0.0M
2024-10-03 16.55 16.55 16.55 16.55 0.0M
2024-10-02 17.07 17.07 16.72 16.72 0.0M
2024-10-01 16.80 16.84 16.63 16.84 0.0M
2024-09-30 16.45 16.45 16.45 16.45 0.0M
2024-09-27 16.38 16.68 16.38 16.47 0.0M
2024-09-26 16.73 16.73 16.73 16.73 0.0M
2024-09-25 16.84 17.02 16.74 17.02 0.0M
2024-09-24 17.18 17.36 17.17 17.17 0.0M
2024-09-23 16.75 17.08 16.64 17.06 0.0M
2024-09-20 16.27 16.51 16.27 16.51 0.0M
2024-09-19 17.07 17.44 16.43 16.43 0.0M
2024-09-18 16.95 17.10 16.95 17.07 0.0M
2024-09-17 16.81 17.00 16.81 16.92 0.0M
2024-09-16 16.83 16.85 16.65 16.65 0.0M
2024-09-13 16.74 16.78 16.67 16.78 0.0M
2024-09-12 16.24 16.46 16.21 16.46 0.0M
2024-09-11 15.95 16.18 15.81 16.18 0.0M
2024-09-10 15.55 15.62 15.55 15.62 0.0M
2024-09-09 15.77 15.77 15.68 15.75 0.0M
2024-09-06 15.54 15.54 15.39 15.39 0.0M
2024-09-05 15.51 15.93 15.51 15.73 0.0M
2024-09-04 15.23 15.74 15.23 15.62 0.0M
2024-09-03 15.30 15.49 15.27 15.45 0.0M
2024-09-02 15.50 15.50 15.27 15.29 0.0M
2024-08-30 15.34 15.34 15.28 15.28 0.0M
2024-08-28 15.04 15.16 15.04 15.16 0.0M
2024-08-26 14.86 14.86 14.84 14.85 0.0M
2024-08-23 14.66 14.89 14.46 14.89 0.0M
2024-08-22 14.66 14.66 14.56 14.56 0.0M
2024-08-21 14.77 14.77 14.77 14.77 0.0M
2024-08-19 14.48 14.61 14.29 14.61 0.0M
2024-08-16 14.93 14.93 14.67 14.67 0.0M
2024-08-15 15.06 15.06 14.80 14.80 0.0M
2024-08-14 14.72 14.72 14.72 14.72 0.0M
2024-08-13 15.03 15.06 14.84 14.91 0.0M
2024-08-09 15.03 15.03 15.03 15.03 0.0M
2024-08-08 15.31 15.31 15.26 15.26 0.0M
2024-08-07 15.21 15.44 15.09 15.27 0.0M
2024-08-06 14.65 14.80 14.65 14.80 0.0M
2024-08-05 14.55 14.96 14.49 14.61 0.0M
2024-08-02 14.77 15.10 14.72 15.10 0.0M
2024-08-01 15.10 15.14 14.89 14.89 0.0M
2024-07-31 14.99 14.99 14.99 14.99 0.0M
2024-07-30 15.13 15.13 15.13 15.13 0.0M
2024-07-29 15.24 15.24 15.23 15.23 0.0M
2024-07-26 14.99 15.20 14.99 15.00 0.0M
2024-07-25 15.23 15.23 15.20 15.20 0.0M
2024-07-24 15.22 15.50 15.17 15.50 0.0M
2024-07-23 15.28 15.39 15.11 15.39 0.0M
2024-07-22 15.10 15.10 15.10 15.10 0.0M
2024-07-19 15.09 15.09 15.00 15.01 0.0M
2024-07-18 15.21 15.21 15.21 15.21 0.0M
2024-07-17 15.30 15.36 15.09 15.22 0.0M
2024-07-16 14.68 15.20 14.68 15.20 0.0M
2024-07-15 14.31 14.76 14.31 14.71 0.0M
2024-07-12 14.30 14.30 14.30 14.30 0.0M
2024-07-11 14.46 14.46 14.46 14.46 0.0M
2024-07-10 14.10 14.10 14.10 14.10 0.0M
2024-07-09 14.02 14.27 14.02 14.04 0.0M
2024-07-08 14.29 14.29 14.10 14.10 0.0M
2024-07-05 14.12 14.32 14.12 14.32 0.0M
2024-07-04 14.13 14.13 14.13 14.13 0.0M
2024-07-03 14.29 14.29 14.21 14.25 0.0M
2024-07-02 14.23 14.49 14.23 14.49 0.0M
2024-07-01 14.45 14.45 14.16 14.37 0.0M
2024-06-27 14.06 14.06 14.06 14.06 0.0M
2024-06-26 13.80 13.93 13.80 13.93 0.0M
2024-06-25 13.87 13.87 13.87 13.87 0.0M
2024-06-24 13.69 13.85 13.65 13.85 0.0M
2024-06-21 13.50 13.67 13.50 13.67 0.0M
2024-06-20 12.92 13.42 12.92 13.42 0.0M
2024-06-19 13.37 13.40 12.80 13.00 0.0M
2024-06-18 13.39 13.39 13.39 13.39 0.0M
2024-06-17 13.46 13.46 13.22 13.22 0.0M
2024-06-13 13.18 13.18 13.18 13.18 0.0M
2024-06-10 12.90 12.96 12.90 12.96 0.0M
2024-06-07 13.22 13.22 13.22 13.22 0.0M
2024-06-06 13.35 13.35 13.13 13.13 0.0M
2024-06-05 13.45 13.45 13.45 13.45 0.0M
2024-06-04 13.25 13.25 13.25 13.25 0.0M
2024-06-03 13.45 13.45 13.35 13.45 0.0M
2024-05-31 13.27 13.38 13.27 13.38 0.0M
2024-05-30 13.00 13.04 12.95 13.01 0.0M
2024-05-29 13.01 13.18 13.01 13.18 0.0M
2024-05-28 13.15 13.19 13.15 13.19 0.0M
2024-05-27 13.35 13.35 13.18 13.19 0.0M
2024-05-24 13.22 13.34 13.18 13.34 0.0M
2024-05-23 13.33 13.33 13.11 13.11 0.0M
2024-05-22 13.37 13.37 13.19 13.31 0.0M
2024-05-21 13.29 13.29 13.29 13.29 0.0M
2024-05-17 13.06 13.06 13.06 13.06 0.0M
2024-05-16 13.26 13.26 13.26 13.26 0.0M
2024-05-15 13.67 13.67 13.37 13.60 0.0M
2024-05-14 13.40 13.53 13.40 13.53 0.0M
2024-05-13 13.32 13.46 13.32 13.46 0.0M
2024-05-10 13.42 13.52 13.42 13.52 0.0M
2024-05-09 13.69 13.90 13.42 13.42 0.0M
2024-05-08 13.62 13.80 13.62 13.75 0.0M
2024-05-07 13.69 13.77 13.45 13.76 0.0M
2024-05-06 13.67 13.67 13.67 13.67 0.0M
2024-05-03 13.23 13.49 13.23 13.32 0.0M
2024-05-02 13.08 13.10 13.08 13.10 0.0M
2024-04-30 13.10 13.29 13.10 13.29 0.0M
2024-04-29 12.92 13.09 12.92 13.09 0.0M
2024-04-26 13.15 13.15 13.15 13.15 0.0M
2024-04-25 12.58 12.89 12.58 12.89 0.0M
2024-04-24 12.86 12.86 12.86 12.86 0.0M
2024-04-23 12.90 12.90 12.90 12.90 0.0M
2024-04-22 12.98 12.98 12.68 12.68 0.0M
2024-04-19 12.44 12.67 12.44 12.67 0.0M
2024-04-18 12.54 12.60 12.54 12.60 0.0M
2024-04-17 12.76 12.76 12.75 12.75 0.0M
2024-04-15 13.05 13.05 12.76 12.76 0.0M
2024-04-12 13.05 13.05 12.97 12.97 0.0M
2024-04-11 12.90 12.90 12.79 12.79 0.0M
2024-04-10 13.11 13.11 12.99 12.99 0.0M
2024-04-08 13.47 13.47 13.20 13.20 0.0M
2024-04-04 13.34 13.41 13.14 13.14 0.0M
2024-04-03 13.45 13.50 13.44 13.44 0.0M
2024-04-02 13.79 13.79 13.50 13.65 0.0M
2024-03-28 13.41 13.41 13.41 13.41 0.0M
2024-03-26 13.16 13.16 13.16 13.16 0.0M
2024-03-25 13.09 13.30 13.09 13.26 0.0M
2024-03-22 13.62 13.62 13.16 13.21 0.0M
2024-03-21 13.48 13.48 13.48 13.48 0.0M
2024-03-20 13.27 13.27 13.27 13.27 0.0M
2024-03-19 13.20 13.44 13.18 13.44 0.0M
2024-03-15 13.09 13.09 12.89 12.89 0.0M
2024-03-14 13.13 13.13 12.87 12.87 0.0M
2024-03-13 12.83 13.00 12.83 12.90 0.0M
2024-03-12 12.72 12.91 12.72 12.91 0.0M
2024-03-11 12.76 12.76 12.76 12.76 0.0M
2024-03-08 12.41 12.53 12.11 12.53 0.0M
2024-03-07 12.60 12.74 12.51 12.74 0.0M
2024-03-06 12.82 12.82 12.61 12.61 0.0M
2024-03-05 13.03 13.03 12.88 12.88 0.0M
2024-03-04 12.79 12.94 12.79 12.94 0.0M
2024-03-01 12.98 12.98 12.98 12.98 0.0M
2024-02-29 12.80 12.92 12.80 12.92 0.0M
2024-02-28 12.86 13.06 12.85 13.04 0.0M
2024-02-27 12.74 12.99 12.74 12.96 0.0M
2024-02-26 12.89 12.89 12.88 12.88 0.0M
2024-02-23 12.92 12.93 12.73 12.85 0.0M
2024-02-22 12.65 12.83 12.65 12.74 0.0M
2024-02-21 12.79 12.79 12.79 12.79 0.0M
2024-02-20 12.60 12.69 12.60 12.69 0.0M
2024-02-19 12.67 12.70 12.67 12.70 0.0M
2024-02-16 12.76 12.76 12.76 12.76 0.0M
2024-02-15 13.02 13.02 12.83 12.90 0.0M
2024-02-14 12.76 12.76 12.76 12.76 0.0M
2024-02-13 12.70 12.70 12.50 12.50 0.0M
2024-02-12 12.43 12.60 12.43 12.60 0.0M
2024-02-09 12.46 12.80 12.46 12.76 0.0M
2024-02-08 11.92 12.43 11.92 12.43 0.0M
2024-02-07 12.15 12.15 11.96 11.99 0.0M
2024-02-06 12.10 12.11 12.10 12.11 0.0M
2024-02-05 12.01 12.22 11.99 11.99 0.0M
2024-02-02 12.24 12.48 12.11 12.15 0.0M
2024-02-01 12.49 12.49 12.47 12.47 0.0M
2024-01-31 12.66 12.66 12.58 12.58 0.0M
2024-01-29 12.25 12.49 12.25 12.37 0.0M
2024-01-26 12.29 12.29 11.80 12.16 0.0M
2024-01-24 12.20 12.20 12.18 12.18 0.0M
2024-01-23 12.60 12.67 12.49 12.49 0.0M
2024-01-22 12.30 12.65 12.26 12.65 0.0M
2024-01-19 12.46 12.48 12.27 12.35 0.0M
2024-01-18 12.62 12.62 12.30 12.39 0.0M
2024-01-17 12.80 12.80 12.45 12.45 0.0M
2024-01-16 13.13 13.13 13.13 13.13 0.0M
2024-01-15 13.11 13.11 12.91 12.91 0.0M
2024-01-12 12.57 13.00 12.57 13.00 0.0M
2024-01-11 12.65 12.65 12.65 12.65 0.0M
2024-01-10 12.43 12.43 12.43 12.43 0.0M
2024-01-09 12.58 12.62 12.58 12.62 0.0M
2024-01-08 12.32 12.66 12.22 12.66 0.0M
2024-01-05 12.64 12.64 12.64 12.64 0.0M
2024-01-04 13.02 13.02 12.72 12.72 0.0M
2024-01-03 12.86 12.86 12.86 12.86 0.0M
2024-01-02 12.87 13.06 12.87 12.93 0.0M