Sapiens

SPNS
🏛️ germany →
36.40
Last Update: 2025-09-30
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
2022-12-30 17.30 17.30 17.30 17.30 0.0M
2022-12-29 16.80 16.80 16.80 16.80 0.0M
2022-12-28 17.20 17.20 17.20 17.20 0.0M
2022-12-27 17.50 17.50 17.50 17.50 0.0M
2022-12-23 17.40 17.40 17.40 17.40 0.0M
2022-12-22 17.20 17.20 17.20 17.20 0.0M
2022-12-21 16.80 16.80 16.80 16.80 0.0M
2022-12-20 17.20 17.20 17.20 17.20 0.0M
2022-12-19 17.30 17.30 17.30 17.30 0.0M
2022-12-16 17.20 17.20 17.20 17.20 0.0M
2022-12-15 17.80 17.80 17.80 17.80 0.0M
2022-12-14 18.30 18.30 18.30 18.30 0.0M
2022-12-13 17.20 17.20 17.20 17.20 0.0M
2022-12-12 17.50 17.50 17.50 17.50 0.0M
2022-12-09 17.30 17.30 17.30 17.30 0.0M
2022-12-08 17.10 17.10 17.10 17.10 0.0M
2022-12-07 17.40 17.40 17.40 17.40 0.0M
2022-12-06 17.70 17.70 17.70 17.70 0.0M
2022-12-05 17.80 17.80 17.80 17.80 0.0M
2022-12-02 18.50 18.50 18.50 18.50 0.0M
2022-12-01 18.50 18.50 18.50 18.50 0.0M
2022-11-30 18.50 18.50 18.50 18.50 0.0M
2022-11-29 18.20 18.20 18.20 18.20 0.0M
2022-11-28 18.30 18.30 18.30 18.30 0.0M
2022-11-25 18.30 18.30 18.30 18.30 0.0M
2022-11-24 18.30 18.30 18.30 18.30 0.0M
2022-11-23 18.20 18.20 18.20 18.20 0.0M
2022-11-22 18.30 18.30 18.30 18.30 0.0M
2022-11-21 18.50 18.50 18.50 18.50 0.0M
2022-11-18 18.50 18.50 18.50 18.50 0.0M
2022-11-17 18.50 18.50 18.50 18.50 0.0M
2022-11-16 18.70 18.70 18.70 18.70 0.0M
2022-11-15 18.70 18.70 18.70 18.70 0.0M
2022-11-14 18.70 18.70 18.70 18.70 0.0M
2022-11-11 18.90 18.90 18.90 18.90 0.0M
2022-11-10 17.50 17.50 17.50 17.50 0.0M
2022-11-09 17.50 17.50 17.50 17.50 0.0M
2022-11-08 17.50 17.50 17.50 17.50 0.0M
2022-11-07 17.70 17.70 17.70 17.70 0.0M
2022-11-04 17.60 17.60 17.60 17.60 0.0M
2022-11-03 19.10 19.10 19.10 19.10 0.0M
2022-11-02 19.80 19.80 19.80 19.80 0.0M
2022-11-01 19.80 19.80 19.80 19.80 0.0M
2022-10-31 20.00 20.00 20.00 20.00 0.0M
2022-10-28 19.50 19.50 19.50 19.50 0.0M
2022-10-27 19.30 19.30 19.30 19.30 0.0M
2022-10-26 19.60 19.60 19.60 19.60 0.0M
2022-10-25 19.10 19.10 19.10 19.10 0.0M
2022-10-24 19.10 19.10 19.10 19.10 0.0M
2022-10-21 19.10 19.10 19.10 19.10 0.0M
2022-10-20 19.20 19.20 19.10 19.10 0.0M
2022-10-19 19.20 19.20 19.20 19.20 0.0M
2022-10-18 19.10 19.10 19.10 19.10 0.0M
2022-10-17 18.90 18.90 18.90 18.90 0.0M
2022-10-14 18.80 18.80 18.80 18.80 0.0M
2022-10-13 18.20 18.20 18.20 18.20 0.0M
2022-10-12 19.40 19.40 19.40 19.40 0.0M
2022-10-11 18.60 18.60 18.60 18.60 0.0M
2022-10-10 19.00 19.00 19.00 19.00 0.0M
2022-10-07 19.20 19.20 19.20 19.20 0.0M
2022-10-06 19.80 19.80 19.80 19.80 0.0M
2022-10-05 20.20 20.20 20.20 20.20 0.0M
2022-10-04 19.60 19.60 19.60 19.60 0.0M
2022-10-03 19.50 19.50 19.50 19.50 0.0M
2022-09-30 19.70 19.70 19.70 19.70 0.0M
2022-09-29 21.00 21.00 21.00 21.00 0.0M
2022-09-28 20.80 20.80 20.80 20.80 0.0M
2022-09-27 20.80 20.80 20.80 20.80 0.0M
2022-09-26 20.40 20.40 20.40 20.40 0.0M
2022-09-23 20.20 20.20 20.20 20.20 0.0M
2022-09-22 20.40 20.40 20.40 20.40 0.0M
2022-09-21 20.00 20.00 20.00 20.00 0.0M
2022-09-20 20.20 20.20 20.20 20.20 0.0M
2022-09-19 20.20 20.20 20.20 20.20 0.0M
2022-09-16 20.20 20.20 20.20 20.20 0.0M
2022-09-15 20.80 20.80 20.80 20.80 0.0M
2022-09-14 20.80 20.80 20.80 20.80 0.0M
2022-09-13 21.00 21.00 21.00 21.00 0.0M
2022-09-12 20.80 20.80 20.80 20.80 0.0M
2022-09-09 20.40 20.40 20.40 20.40 0.0M
2022-09-08 20.80 20.80 20.80 20.80 0.0M
2022-09-07 21.00 21.00 21.00 21.00 0.0M
2022-09-06 20.80 20.80 20.80 20.80 0.0M
2022-09-05 20.80 20.80 20.80 20.80 0.0M
2022-09-02 21.00 21.00 21.00 21.00 0.0M
2022-09-01 21.80 21.80 21.80 21.80 0.0M
2022-08-31 22.00 22.00 22.00 22.00 0.0M
2022-08-30 21.80 21.80 21.80 21.80 0.0M
2022-08-29 21.60 21.60 21.60 21.60 0.0M
2022-08-26 22.60 22.60 22.60 22.60 0.0M
2022-08-25 21.80 21.80 21.80 21.80 0.0M
2022-08-24 21.60 21.60 21.60 21.60 0.0M
2022-08-23 21.60 21.60 21.60 21.60 0.0M
2022-08-22 21.80 21.80 21.80 21.80 0.0M
2022-08-19 22.00 22.00 22.00 22.00 0.0M
2022-08-18 21.60 21.60 21.60 21.60 0.0M
2022-08-17 22.00 22.00 22.00 22.00 0.0M
2022-08-16 22.20 22.20 22.20 22.20 0.0M
2022-08-15 22.00 22.00 22.00 22.00 0.0M
2022-08-12 21.80 21.80 21.80 21.80 0.0M
2022-08-11 21.40 21.40 21.40 21.40 0.0M
2022-08-10 21.00 21.00 21.00 21.00 0.0M
2022-08-09 21.40 21.40 21.40 21.40 0.0M
2022-08-08 21.20 21.20 21.20 21.20 0.0M
2022-08-05 21.60 21.60 21.60 21.60 0.0M
2022-08-04 22.20 22.20 22.20 22.20 0.0M
2022-08-03 24.00 24.00 24.00 24.00 0.0M
2022-08-02 24.60 24.60 24.60 24.60 0.0M
2022-08-01 25.60 25.60 25.60 25.60 0.0M
2022-07-29 25.20 25.40 25.20 25.40 0.0M
2022-07-28 24.80 24.80 24.80 24.80 0.0M
2022-07-27 24.80 24.80 24.80 24.80 0.0M
2022-07-26 24.80 24.80 24.80 24.80 0.0M
2022-07-25 25.00 25.00 25.00 25.00 0.0M
2022-07-22 25.60 25.60 25.60 25.60 0.0M
2022-07-21 24.80 24.80 24.80 24.80 0.0M
2022-07-20 24.80 24.80 24.80 24.80 0.0M
2022-07-19 24.20 24.20 24.20 24.20 0.0M
2022-07-18 25.00 25.00 24.80 24.80 0.0M
2022-07-15 24.20 24.20 24.20 24.20 0.0M
2022-07-14 24.20 24.20 24.20 24.20 0.0M
2022-07-13 24.80 24.80 24.80 24.80 0.0M
2022-07-12 25.00 25.00 25.00 25.00 0.0M
2022-07-11 24.80 24.80 24.80 24.80 0.0M
2022-07-08 25.00 25.00 25.00 25.00 0.0M
2022-07-07 24.40 24.40 24.40 24.40 0.0M
2022-07-06 24.60 24.60 24.60 24.60 0.0M
2022-07-05 23.20 23.20 23.20 23.20 0.0M
2022-07-04 23.00 23.00 23.00 23.00 0.0M
2022-07-01 22.80 22.80 22.80 22.80 0.0M
2022-06-30 23.00 23.00 23.00 23.00 0.0M
2022-06-29 23.00 23.00 23.00 23.00 0.0M
2022-06-28 23.20 23.20 23.20 23.20 0.0M
2022-06-27 23.40 23.40 23.40 23.40 0.0M
2022-06-24 22.20 22.40 22.20 22.40 0.0M
2022-06-23 22.20 22.40 22.20 22.40 0.0M
2022-06-22 21.20 21.60 21.20 21.60 0.0M
2022-06-21 22.20 22.20 22.20 22.20 0.0M
2022-06-20 22.00 22.00 22.00 22.00 0.0M
2022-06-17 19.80 19.80 19.80 19.80 0.0M
2022-06-16 21.00 21.00 21.00 21.00 0.0M
2022-06-15 19.40 19.40 19.40 19.40 0.0M
2022-06-14 19.80 19.80 19.50 19.50 0.0M
2022-06-13 20.60 20.60 20.60 20.60 0.0M
2022-06-10 21.60 21.60 21.60 21.60 0.0M
2022-06-09 22.20 22.20 22.20 22.20 0.0M
2022-06-08 22.80 22.80 22.80 22.80 0.0M
2022-06-07 22.00 22.40 22.00 22.40 0.0M
2022-06-06 24.20 24.20 24.20 24.20 0.0M
2022-06-03 24.40 24.40 24.40 24.40 0.0M
2022-06-02 24.00 24.00 24.00 24.00 0.0M
2022-06-01 23.60 23.60 23.60 23.60 0.0M
2022-05-31 23.40 23.40 23.40 23.40 0.0M
2022-05-30 23.40 23.40 23.40 23.40 0.0M
2022-05-27 22.80 22.80 22.80 22.80 0.0M
2022-05-26 21.80 21.80 21.80 21.80 0.0M
2022-05-25 22.00 22.00 22.00 22.00 0.0M
2022-05-24 22.20 22.20 22.20 22.20 0.0M
2022-05-23 22.60 22.60 22.60 22.60 0.0M
2022-05-20 23.00 23.00 23.00 23.00 0.0M
2022-05-19 22.20 22.20 22.20 22.20 0.0M
2022-05-18 23.20 23.20 23.20 23.20 0.0M
2022-05-17 22.60 22.60 22.60 22.60 0.0M
2022-05-16 22.60 22.60 22.60 22.60 0.0M
2022-05-13 22.60 22.60 22.60 22.60 0.0M
2022-05-12 21.60 21.60 21.60 21.60 0.0M
2022-05-11 22.60 22.60 22.60 22.60 0.0M
2022-05-10 23.40 23.40 23.40 23.40 0.0M
2022-05-09 22.40 22.40 22.40 22.40 0.0M
2022-05-06 23.20 23.20 23.20 23.20 0.0M
2022-05-05 23.40 23.40 23.40 23.40 0.0M
2022-05-04 21.80 21.80 21.80 21.80 0.0M
2022-05-03 22.00 22.00 22.00 22.00 0.0M
2022-05-02 22.20 22.20 22.20 22.20 0.0M
2022-04-29 22.60 22.60 22.60 22.60 0.0M
2022-04-28 22.40 22.40 22.40 22.40 0.0M
2022-04-27 22.40 22.40 22.40 22.40 0.0M
2022-04-26 22.80 22.80 22.80 22.80 0.0M
2022-04-25 22.40 22.40 22.40 22.40 0.0M
2022-04-22 22.60 22.60 22.60 22.60 0.0M
2022-04-21 23.20 23.20 23.20 23.20 0.0M
2022-04-20 23.20 23.20 23.20 23.20 0.0M
2022-04-19 22.80 22.80 22.80 22.80 0.0M
2022-04-14 23.40 23.40 23.40 23.40 0.0M
2022-04-13 23.60 23.60 22.80 22.80 0.0M
2022-04-12 23.40 23.40 23.40 23.40 0.0M
2022-04-11 23.00 23.00 23.00 23.00 0.0M
2022-04-08 23.60 23.60 23.40 23.40 0.0M
2022-04-07 23.20 23.40 23.20 23.40 0.0M
2022-04-06 23.80 23.80 23.80 23.80 0.0M
2022-04-05 24.00 24.00 24.00 24.00 0.0M
2022-04-04 23.00 23.00 23.00 23.00 0.0M
2022-04-01 22.80 22.80 22.80 22.80 0.0M
2022-03-31 22.80 22.80 22.80 22.80 0.0M
2022-03-30 23.80 23.80 23.80 23.80 0.0M
2022-03-29 23.20 23.20 23.20 23.20 0.0M
2022-03-28 23.40 23.40 23.40 23.40 0.0M
2022-03-25 23.40 23.40 23.40 23.40 0.0M
2022-03-24 23.60 23.60 23.40 23.40 0.0M
2022-03-23 23.80 23.80 23.60 23.60 0.0M
2022-03-22 23.80 23.80 23.80 23.80 0.0M
2022-03-21 23.80 23.80 23.80 23.80 0.0M
2022-03-18 23.20 23.20 23.20 23.20 0.0M
2022-03-17 23.00 23.00 23.00 23.00 0.0M
2022-03-16 22.60 22.60 22.60 22.60 0.0M
2022-03-15 22.40 22.40 22.40 22.40 0.0M
2022-03-14 23.40 23.40 23.40 23.40 0.0M
2022-03-11 23.80 23.80 23.80 23.80 0.0M
2022-03-10 23.80 23.80 23.80 23.80 0.0M
2022-03-09 23.20 23.60 23.20 23.60 0.0M
2022-03-08 23.40 23.40 23.40 23.40 0.0M
2022-03-07 23.80 23.80 23.80 23.80 0.0M
2022-03-04 23.80 23.80 23.80 23.80 0.0M
2022-03-03 24.40 24.40 24.40 24.40 0.0M
2022-03-02 23.60 23.60 23.60 23.60 0.0M
2022-03-01 24.00 24.00 24.00 24.00 0.0M
2022-02-28 24.00 24.00 24.00 24.00 0.0M
2022-02-25 24.00 24.00 24.00 24.00 0.0M
2022-02-24 22.20 22.40 22.20 22.40 0.0M
2022-02-23 25.40 25.40 23.00 23.00 0.0M
2022-02-22 25.40 25.40 25.20 25.20 0.0M
2022-02-21 25.80 25.80 25.60 25.60 0.0M
2022-02-18 26.20 26.20 25.80 25.80 0.0M
2022-02-17 27.40 27.40 27.40 27.40 0.0M
2022-02-16 27.40 27.40 27.40 27.40 0.0M
2022-02-15 26.60 27.00 26.60 27.00 0.0M
2022-02-14 26.40 26.60 26.40 26.60 0.0M
2022-02-11 26.40 26.40 25.60 25.60 0.0M
2022-02-10 27.20 27.20 26.60 26.60 0.0M
2022-02-09 27.00 27.20 27.00 27.20 0.0M
2022-02-08 27.40 27.40 27.40 27.40 0.0M
2022-02-07 27.40 27.60 27.40 27.60 0.0M
2022-02-04 27.20 27.20 27.00 27.00 0.0M
2022-02-03 28.00 28.00 28.00 28.00 0.0M
2022-02-02 28.20 28.20 28.20 28.20 0.0M
2022-02-01 28.20 28.20 28.00 28.00 0.0M
2022-01-31 27.60 27.60 27.60 27.60 0.0M
2022-01-28 26.60 26.60 26.60 26.60 0.0M
2022-01-27 26.80 27.00 26.80 27.00 0.0M
2022-01-26 26.80 27.40 26.80 27.40 0.0M
2022-01-25 27.60 27.60 27.20 27.20 0.0M
2022-01-24 27.00 27.00 26.00 26.00 0.0M
2022-01-21 27.20 27.20 27.20 27.20 0.0M
2022-01-20 27.40 27.80 27.40 27.80 0.0M
2022-01-19 27.40 27.80 27.40 27.80 0.0M
2022-01-18 28.20 28.20 28.00 28.00 0.0M
2022-01-17 28.20 28.20 28.20 28.20 0.0M
2022-01-14 27.80 28.00 27.80 28.00 0.0M
2022-01-13 28.80 29.00 28.80 29.00 0.0M
2022-01-12 29.20 29.40 29.20 29.40 0.0M
2022-01-11 29.00 29.40 29.00 29.40 0.0M
2022-01-10 29.00 29.20 28.60 28.60 0.0M
2022-01-07 29.80 29.80 29.60 29.60 0.0M
2022-01-06 29.60 29.80 29.60 29.80 0.0M
2022-01-05 30.60 30.60 30.60 30.60 0.0M
2022-01-04 31.00 31.40 30.20 30.80 0.0M
2022-01-03 30.60 32.40 30.60 30.80 0.0M