Shutterstock

SSTK
🏛️ germany →
17.70
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
2025-09-29 17.89 18.16 17.70 17.70 0.0M
2025-09-26 17.97 17.97 17.97 17.97 0.0M
2025-09-24 17.73 17.73 17.73 17.73 0.0M
2025-09-23 17.48 17.48 17.48 17.48 0.0M
2025-09-22 18.35 18.35 17.92 17.92 0.0M
2025-09-19 18.47 18.47 18.47 18.47 0.0M
2025-09-18 18.65 18.65 18.65 18.65 0.0M
2025-09-17 18.68 18.68 18.46 18.67 0.0M
2025-09-16 18.85 18.85 18.54 18.54 0.0M
2025-09-15 17.99 18.68 17.99 18.68 0.0M
2025-09-12 17.92 17.92 17.89 17.89 0.0M
2025-09-11 17.42 17.50 17.10 17.50 0.0M
2025-09-10 17.45 17.57 17.45 17.57 0.0M
2025-09-09 17.26 17.66 17.26 17.41 0.0M
2025-09-08 17.30 17.30 17.06 17.30 0.0M
2025-09-05 17.91 17.99 17.31 17.31 0.0M
2025-09-04 17.69 17.69 17.69 17.69 0.0M
2025-09-03 17.67 17.85 17.67 17.85 0.0M
2025-09-02 17.76 18.04 17.59 17.59 0.0M
2025-09-01 18.00 18.00 17.73 17.99 0.0M
2025-08-29 17.82 17.87 17.82 17.87 0.0M
2025-08-28 17.75 17.75 17.65 17.65 0.0M
2025-08-27 17.75 17.75 17.75 17.75 0.0M
2025-08-26 18.48 18.48 18.05 18.05 0.0M
2025-08-25 18.85 18.85 18.52 18.55 0.0M
2025-08-22 18.37 18.96 18.37 18.90 0.0M
2025-08-21 18.47 18.47 18.47 18.47 0.0M
2025-08-20 18.44 18.44 18.44 18.44 0.0M
2025-08-19 18.66 19.32 18.27 18.28 0.0M
2025-08-18 18.42 18.75 18.42 18.64 0.0M
2025-08-15 18.28 18.28 18.26 18.26 0.0M
2025-08-14 18.69 18.69 18.41 18.41 0.0M
2025-08-13 17.19 18.53 16.86 18.37 0.0M
2025-08-12 17.39 17.56 17.35 17.35 0.0M
2025-08-11 17.36 17.36 16.84 16.95 0.0M
2025-08-08 17.53 17.53 17.30 17.30 0.0M
2025-08-07 18.55 18.84 17.66 17.66 0.0M
2025-08-06 17.59 18.50 17.57 18.50 0.0M
2025-08-05 17.27 17.53 17.27 17.28 0.0M
2025-08-04 16.10 17.34 16.10 17.34 0.0M
2025-08-01 16.62 16.76 15.88 16.51 0.0M
2025-07-31 17.39 17.39 16.78 16.78 0.0M
2025-07-30 17.51 17.93 17.50 17.93 0.0M
2025-07-29 17.24 18.40 17.24 18.40 0.0M
2025-07-28 17.30 17.48 17.28 17.48 0.0M
2025-07-25 17.03 17.03 16.75 16.98 0.0M
2025-07-24 17.70 17.70 17.50 17.50 0.0M
2025-07-23 16.60 16.90 16.60 16.90 0.0M
2025-07-22 15.60 16.36 15.60 16.36 0.0M
2025-07-21 15.75 15.81 15.70 15.70 0.0M
2025-07-18 16.07 16.07 16.00 16.00 0.0M
2025-07-17 15.96 16.03 15.96 16.02 0.0M
2025-07-16 15.54 15.54 15.50 15.50 0.0M
2025-07-15 16.25 16.25 16.02 16.02 0.0M
2025-07-14 16.50 16.50 16.50 16.50 0.0M
2025-07-11 16.67 16.67 16.67 16.67 0.0M
2025-07-10 17.15 17.15 17.15 17.15 0.0M
2025-07-09 16.89 16.89 16.89 16.89 0.0M
2025-07-08 16.43 16.43 16.43 16.43 0.0M
2025-07-07 17.02 17.02 16.70 16.70 0.0M
2025-07-04 17.16 17.16 16.74 16.74 0.0M
2025-07-03 16.91 16.91 16.77 16.77 0.0M
2025-07-02 17.07 17.22 16.95 16.95 0.0M
2025-07-01 16.20 16.68 16.20 16.68 0.0M
2025-06-30 16.22 16.22 15.90 15.90 0.0M
2025-06-27 15.81 16.05 15.81 15.97 0.0M
2025-06-26 15.98 15.98 15.98 15.98 0.0M
2025-06-25 16.40 16.40 16.40 16.40 0.0M
2025-06-24 16.18 16.18 16.06 16.06 0.0M
2025-06-23 16.32 16.32 15.73 15.73 0.0M
2025-06-20 16.29 16.29 16.04 16.04 0.0M
2025-06-18 16.24 16.73 16.24 16.73 0.0M
2025-06-17 15.72 15.72 15.70 15.70 0.0M
2025-06-16 15.35 15.35 15.35 15.35 0.0M
2025-06-13 15.71 15.89 15.56 15.65 0.0M
2025-06-12 16.59 16.59 16.59 16.59 0.0M
2025-06-11 18.11 18.11 17.19 17.19 0.0M
2025-06-10 15.43 15.43 15.43 15.43 0.0M
2025-06-09 15.54 15.54 15.54 15.54 0.0M
2025-06-06 15.65 15.65 15.51 15.51 0.0M
2025-06-05 15.65 15.80 15.64 15.64 0.0M
2025-06-04 16.13 16.47 16.10 16.10 0.0M
2025-06-03 15.58 16.48 15.58 16.46 0.0M
2025-06-02 16.29 16.29 15.79 15.79 0.0M
2025-05-30 16.27 16.27 16.18 16.27 0.0M
2025-05-29 16.33 16.33 15.68 15.68 0.0M
2025-05-26 15.89 16.14 15.89 16.14 0.0M
2025-05-23 16.52 16.52 16.27 16.27 0.0M
2025-05-22 15.94 15.94 15.94 15.94 0.0M
2025-05-21 16.17 16.17 15.62 15.62 0.0M
2025-05-20 16.19 16.19 16.19 16.19 0.0M
2025-05-19 16.39 16.39 16.18 16.18 0.0M
2025-05-16 16.98 16.98 16.38 16.38 0.0M
2025-05-15 17.26 17.33 17.00 17.00 0.0M
2025-05-14 17.40 17.40 17.38 17.38 0.0M
2025-05-13 17.67 17.87 17.67 17.87 0.0M
2025-05-12 16.89 17.03 16.66 17.03 0.0M
2025-05-09 16.55 16.62 16.55 16.62 0.0M
2025-05-08 15.35 15.35 15.35 15.35 0.0M
2025-05-07 15.64 15.67 15.64 15.67 0.0M
2025-05-06 15.57 15.57 15.39 15.39 0.0M
2025-05-05 14.81 14.81 14.80 14.80 0.0M
2025-05-02 14.59 15.58 14.57 15.13 0.0M
2025-04-30 14.90 14.90 14.12 14.15 0.0M
2025-04-29 14.96 14.96 14.96 14.96 0.0M
2025-04-28 15.08 15.08 15.08 15.08 0.0M
2025-04-25 14.86 14.86 14.86 14.86 0.0M
2025-04-24 14.04 14.86 14.04 14.86 0.0M
2025-04-23 14.60 14.60 14.45 14.45 0.0M
2025-04-22 14.00 14.20 13.95 13.95 0.0M
2025-04-17 13.23 13.38 13.23 13.38 0.0M
2025-04-15 13.50 13.50 13.44 13.44 0.0M
2025-04-14 13.95 14.01 13.90 13.90 0.0M
2025-04-09 13.54 13.64 13.54 13.64 0.0M
2025-04-07 13.82 14.95 13.82 14.95 0.0M
2025-04-04 14.60 14.60 13.83 13.97 0.0M
2025-04-03 16.14 16.14 14.85 14.98 0.0M
2025-04-02 17.10 17.10 17.10 17.10 0.0M
2025-04-01 17.29 17.49 17.29 17.49 0.0M
2025-03-31 16.53 16.70 16.53 16.70 0.0M
2025-03-28 16.85 16.85 16.85 16.85 0.0M
2025-03-27 17.08 17.08 16.94 16.95 0.0M
2025-03-26 17.50 17.50 17.21 17.21 0.0M
2025-03-25 18.46 18.46 17.74 17.74 0.0M
2025-03-24 18.38 18.55 18.02 18.34 0.0M
2025-03-21 18.13 18.13 17.98 17.98 0.0M
2025-03-20 17.85 17.85 17.85 17.85 0.0M
2025-03-19 17.52 18.08 17.51 18.08 0.0M
2025-03-18 18.13 18.13 17.22 17.22 0.0M
2025-03-17 18.06 18.06 17.76 17.76 0.0M
2025-03-14 17.94 17.94 17.77 17.77 0.0M
2025-03-13 18.40 18.40 17.77 17.77 0.0M
2025-03-11 18.96 18.96 18.77 18.77 0.0M
2025-03-10 18.49 18.49 18.34 18.41 0.0M
2025-03-07 18.75 18.75 18.43 18.43 0.0M
2025-03-06 19.09 19.09 18.71 18.98 0.0M
2025-03-05 19.75 19.75 19.10 19.22 0.0M
2025-03-04 19.71 19.80 19.43 19.80 0.0M
2025-03-03 20.50 20.81 19.94 19.94 0.0M
2025-02-28 21.05 21.05 21.00 21.00 0.0M
2025-02-27 21.95 21.95 21.05 21.05 0.0M
2025-02-26 21.93 22.14 21.61 22.14 0.0M
2025-02-25 23.21 23.22 21.38 21.75 0.0M
2025-02-24 24.68 24.82 23.20 23.20 0.0M
2025-02-21 25.01 25.47 24.10 24.18 0.0M
2025-02-20 25.65 26.00 25.37 25.37 0.0M
2025-02-19 26.66 26.66 25.92 25.92 0.0M
2025-02-18 27.71 27.71 26.30 26.30 0.0M
2025-02-17 27.02 27.48 27.02 27.48 0.0M
2025-02-14 28.06 28.06 27.68 27.68 0.0M
2025-02-12 29.03 29.03 28.32 28.32 0.0M
2025-02-11 29.43 29.43 28.64 28.64 0.0M
2025-02-10 30.44 30.72 30.44 30.72 0.0M
2025-02-07 30.06 30.44 29.63 30.44 0.0M
2025-02-06 29.99 30.43 29.99 30.43 0.0M
2025-02-05 28.66 28.66 28.66 28.66 0.0M
2025-02-03 28.68 28.69 28.66 28.69 0.0M
2025-01-31 27.73 27.73 27.73 27.73 0.0M
2025-01-30 27.60 27.60 27.60 27.60 0.0M
2025-01-29 27.98 27.98 27.65 27.65 0.0M
2025-01-28 27.44 27.50 27.44 27.50 0.0M
2025-01-27 27.61 27.80 27.00 27.00 0.0M
2025-01-24 27.97 28.35 27.97 28.26 0.0M
2025-01-23 29.53 29.54 29.11 29.54 0.0M
2025-01-22 30.68 30.68 29.50 29.50 0.0M
2025-01-21 30.21 30.21 30.12 30.12 0.0M
2025-01-20 30.26 30.26 30.26 30.26 0.0M
2025-01-16 30.01 30.01 30.01 30.01 0.0M
2025-01-15 28.92 30.28 28.90 30.28 0.0M
2025-01-14 27.02 28.74 26.71 28.74 0.0M
2025-01-13 29.68 29.69 28.03 28.03 0.0M
2025-01-10 30.06 30.06 29.10 29.92 0.0M
2025-01-09 29.94 29.97 29.94 29.97 0.0M
2025-01-08 33.15 33.16 29.73 30.08 0.0M
2025-01-07 29.07 39.01 29.07 33.33 0.0M
2025-01-06 30.29 31.10 28.70 29.09 0.0M
2025-01-03 28.19 30.39 28.03 30.39 0.0M
2025-01-02 29.55 29.55 29.28 29.35 0.0M