Shutterstock

SSTK
🏛️ germany →
17.46
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
2021-12-30 98.00 98.00 98.00 98.00 0.0M
2021-12-29 99.50 99.50 98.50 98.50 0.0M
2021-12-28 100.00 100.00 99.50 99.50 0.0M
2021-12-27 100.00 100.00 100.00 100.00 0.0M
2021-12-23 97.00 99.00 97.00 99.00 0.0M
2021-12-22 96.50 96.50 96.50 96.50 0.0M
2021-12-21 93.00 93.00 93.00 93.00 0.0M
2021-12-20 92.00 93.00 91.50 93.00 0.0M
2021-12-16 97.00 97.00 95.00 95.00 0.0M
2021-12-14 95.50 95.50 95.50 95.50 0.0M
2021-12-13 99.00 99.00 99.00 99.00 0.0M
2021-12-10 99.00 99.00 97.50 97.50 0.0M
2021-12-09 99.50 100.00 99.50 100.00 0.0M
2021-12-08 100.00 100.00 100.00 100.00 0.0M
2021-12-07 101.00 102.00 101.00 102.00 0.0M
2021-12-06 92.50 97.00 91.50 97.00 0.0M
2021-12-03 95.50 95.50 90.00 92.00 0.0M
2021-12-02 98.00 98.50 97.50 98.50 0.0M
2021-12-01 101.00 101.00 101.00 101.00 0.0M
2021-11-30 100.00 101.00 98.50 100.00 0.0M
2021-11-29 97.50 102.00 96.00 102.00 0.0M
2021-11-26 99.00 99.00 93.00 96.00 0.0M
2021-11-25 101.00 101.00 101.00 101.00 0.0M
2021-11-24 98.00 98.00 98.00 98.00 0.0M
2021-11-23 99.50 100.00 97.50 99.00 0.0M
2021-11-22 102.00 103.00 102.00 102.00 0.0M
2021-11-17 110.00 110.00 110.00 110.00 0.0M
2021-11-16 108.00 111.00 107.00 111.00 0.0M
2021-11-15 108.00 108.00 108.00 108.00 0.0M
2021-11-12 105.00 107.00 105.00 107.00 0.0M
2021-11-11 104.00 104.00 103.00 103.00 0.0M
2021-11-10 106.00 106.00 101.00 101.00 0.0M
2021-11-09 107.00 107.00 104.00 105.00 0.0M
2021-11-08 106.00 107.00 105.00 107.00 0.0M
2021-11-05 105.00 108.00 105.00 106.00 0.0M
2021-11-04 104.00 105.00 104.00 105.00 0.0M
2021-11-03 101.00 105.00 100.00 104.00 0.0M
2021-11-02 104.00 104.00 102.00 102.00 0.0M
2021-11-01 105.00 106.00 103.00 105.00 0.0M
2021-10-29 102.00 104.00 102.00 104.00 0.0M
2021-10-28 102.00 102.00 100.00 100.00 0.0M
2021-10-27 108.00 109.00 102.00 102.00 0.0M
2021-10-26 103.00 110.00 95.50 107.00 0.0M
2021-10-25 106.00 107.00 103.00 103.00 0.0M
2021-10-22 107.00 109.00 105.00 105.00 0.0M
2021-10-21 107.00 107.00 107.00 107.00 0.0M
2021-10-20 106.00 108.00 106.00 106.00 0.0M
2021-10-19 109.00 110.00 105.00 105.00 0.0M
2021-10-18 106.00 109.00 106.00 109.00 0.0M
2021-10-15 105.00 105.00 105.00 105.00 0.0M
2021-10-14 103.00 104.00 103.00 104.00 0.0M
2021-10-13 102.00 103.00 101.00 102.00 0.0M
2021-10-12 104.00 104.00 102.00 102.00 0.0M
2021-10-11 102.00 102.00 101.00 102.00 0.0M
2021-10-08 103.00 103.00 102.00 103.00 0.0M
2021-10-07 98.50 100.00 98.50 100.00 0.0M
2021-10-06 96.00 99.00 95.50 99.00 0.0M
2021-10-05 98.00 98.50 96.50 96.50 0.0M
2021-10-04 100.00 100.00 95.50 96.50 0.0M
2021-10-01 97.50 97.50 97.50 97.50 0.0M
2021-09-30 98.50 99.50 97.50 98.50 0.0M
2021-09-29 101.00 101.00 99.50 99.50 0.0M
2021-09-28 101.00 101.00 99.50 100.00 0.0M
2021-09-27 101.00 102.00 101.00 102.00 0.0M
2021-09-24 101.00 102.00 101.00 102.00 0.0M
2021-09-23 101.00 101.00 100.00 100.00 0.0M
2021-09-22 100.00 101.00 99.50 99.50 0.0M
2021-09-21 101.00 101.00 100.00 100.00 0.0M
2021-09-20 101.00 103.00 99.00 99.50 0.0M
2021-09-17 101.00 103.00 100.00 102.00 0.0M
2021-09-16 97.00 99.50 97.00 99.50 0.0M
2021-09-15 95.50 98.00 95.00 98.00 0.0M
2021-09-13 95.50 95.50 92.50 93.00 0.0M
2021-09-10 94.00 94.00 94.00 94.00 0.0M
2021-09-09 96.50 96.50 95.00 95.00 0.0M
2021-09-08 94.50 96.50 94.50 96.00 0.0M
2021-09-07 97.00 97.00 95.50 95.50 0.0M
2021-09-06 96.00 96.00 96.00 96.00 0.0M
2021-09-02 96.00 97.50 96.00 97.00 0.0M
2021-09-01 96.00 96.50 96.00 96.50 0.0M
2021-08-31 97.50 97.50 95.50 97.50 0.0M
2021-08-30 98.50 100.00 98.50 99.00 0.0M
2021-08-27 99.00 99.50 99.00 99.50 0.0M
2021-08-26 97.50 97.50 94.50 94.50 0.0M
2021-08-25 96.00 98.00 95.00 98.00 0.0M
2021-08-24 94.00 95.50 94.00 95.50 0.0M
2021-08-23 88.50 89.50 88.00 89.50 0.0M
2021-08-20 85.00 86.50 85.00 86.50 0.0M
2021-08-19 86.00 86.00 84.00 84.00 0.0M
2021-08-18 87.00 88.00 87.00 87.00 0.0M
2021-08-16 88.50 88.50 88.50 88.50 0.0M
2021-08-13 88.50 88.50 87.00 88.00 0.0M
2021-08-12 88.00 88.00 86.50 88.00 0.0M
2021-08-11 90.00 90.00 86.50 87.50 0.0M
2021-08-10 88.50 90.00 88.00 90.00 0.0M
2021-08-09 86.00 88.50 86.00 88.50 0.0M
2021-08-06 87.50 87.50 87.00 87.00 0.0M
2021-08-05 89.00 89.00 88.00 88.00 0.0M
2021-08-04 88.50 89.50 88.50 89.00 0.0M
2021-08-03 91.00 91.00 89.00 89.00 0.0M
2021-08-02 92.50 92.50 90.50 91.00 0.0M
2021-07-30 90.00 91.00 90.00 91.00 0.0M
2021-07-29 87.00 90.00 87.00 90.00 0.0M
2021-07-28 86.00 89.00 86.00 88.00 0.0M
2021-07-27 91.00 93.50 84.50 85.00 0.0M
2021-07-26 90.00 91.50 89.50 91.00 0.0M
2021-07-23 89.00 90.00 89.00 89.50 0.0M
2021-07-22 86.50 88.00 85.50 88.00 0.0M
2021-07-21 86.50 86.50 86.00 86.50 0.0M
2021-07-20 83.50 86.50 83.50 85.50 0.0M
2021-07-19 84.00 84.00 80.50 84.00 0.0M
2021-07-16 83.00 85.00 83.00 85.00 0.0M
2021-07-15 85.00 85.00 82.50 83.00 0.0M
2021-07-14 87.00 87.50 87.00 87.50 0.0M
2021-07-13 87.00 87.00 86.50 87.00 0.0M
2021-07-12 86.00 86.00 86.00 86.00 0.0M
2021-07-09 85.50 85.50 85.50 85.50 0.0M
2021-07-08 83.50 85.00 83.50 85.00 0.0M
2021-07-07 85.00 85.00 85.00 85.00 0.0M
2021-07-06 84.50 84.50 84.00 84.00 0.0M
2021-07-02 84.00 84.50 84.00 84.00 0.0M
2021-07-01 82.50 83.50 82.50 82.50 0.0M
2021-06-30 83.00 83.50 83.00 83.50 0.0M
2021-06-29 86.00 86.00 84.50 85.00 0.0M
2021-06-28 86.50 86.50 85.50 86.50 0.0M
2021-06-25 83.50 85.50 83.50 85.50 0.0M
2021-06-24 84.00 84.00 84.00 84.00 0.0M
2021-06-23 82.00 82.50 82.00 82.50 0.0M
2021-06-22 81.00 81.50 81.00 81.50 0.0M
2021-06-18 78.00 78.00 78.00 78.00 0.0M
2021-06-17 77.00 79.00 77.00 79.00 0.0M
2021-06-15 78.00 78.00 76.00 76.00 0.0M
2021-06-14 76.00 77.50 76.00 77.00 0.0M
2021-06-11 75.00 75.50 75.00 75.50 0.0M
2021-06-10 74.50 74.50 74.00 74.00 0.0M
2021-06-08 76.50 76.50 76.50 76.50 0.0M
2021-06-07 74.00 74.50 74.00 74.50 0.0M
2021-06-04 73.50 74.50 73.50 74.50 0.0M
2021-06-03 74.50 74.50 72.50 73.00 0.0M
2021-06-02 77.00 77.00 74.50 74.50 0.0M
2021-06-01 74.00 76.50 74.00 76.50 0.0M
2021-05-28 73.00 75.00 73.00 74.50 0.0M
2021-05-27 72.50 73.00 72.50 72.50 0.0M
2021-05-26 73.50 74.00 73.50 73.50 0.0M
2021-05-25 72.00 72.00 72.00 72.00 0.0M
2021-05-24 71.50 71.50 71.50 71.50 0.0M
2021-05-20 70.00 70.00 70.00 70.00 0.0M
2021-05-19 69.50 69.50 69.00 69.00 0.0M
2021-05-18 70.00 70.00 69.50 70.00 0.0M
2021-05-17 71.50 72.50 71.00 71.00 0.0M
2021-05-14 69.00 72.00 69.00 71.00 0.0M
2021-05-13 67.50 69.50 67.50 68.00 0.0M
2021-05-12 66.00 66.00 64.50 66.00 0.0M
2021-05-11 67.00 67.00 64.50 65.50 0.0M
2021-05-10 70.50 70.50 67.50 67.50 0.0M
2021-05-07 69.50 70.00 69.50 69.50 0.0M
2021-05-06 70.00 70.00 69.00 69.00 0.0M
2021-05-05 71.50 72.00 70.00 71.50 0.0M
2021-05-04 72.50 72.50 70.00 70.00 0.0M
2021-05-03 72.00 74.00 72.00 74.00 0.0M
2021-04-30 74.00 75.00 72.50 72.50 0.0M
2021-04-29 75.00 75.50 73.50 75.00 0.0M
2021-04-28 76.50 77.50 71.50 75.00 0.0M
2021-04-27 80.00 80.00 75.50 75.50 0.0M
2021-04-26 80.00 80.00 79.00 80.00 0.0M
2021-04-23 79.00 80.50 78.00 80.00 0.0M
2021-04-22 79.50 81.00 78.00 79.50 0.0M
2021-04-21 79.00 80.00 78.00 79.00 0.0M
2021-04-20 82.00 82.00 78.50 79.00 0.0M
2021-04-19 84.00 84.00 80.50 83.00 0.0M
2021-04-16 86.00 86.00 81.50 84.00 0.0M
2021-04-15 84.00 85.50 82.00 85.50 0.0M
2021-04-14 83.50 87.50 83.00 83.00 0.0M
2021-04-13 79.00 84.00 79.00 83.00 0.0M
2021-04-12 77.00 78.00 76.50 78.00 0.0M
2021-04-09 78.00 78.00 77.00 77.00 0.0M
2021-04-08 75.00 75.50 75.00 75.50 0.0M
2021-04-07 74.00 75.00 74.00 75.00 0.0M
2021-04-06 79.50 80.00 77.50 77.50 0.0M
2021-04-01 76.50 76.50 76.50 76.50 0.0M
2021-03-31 72.00 76.00 72.00 76.00 0.0M
2021-03-29 72.50 72.50 72.00 72.50 0.0M
2021-03-26 68.50 72.50 68.50 72.50 0.0M
2021-03-25 70.00 70.00 70.00 70.00 0.0M
2021-03-24 73.00 73.00 71.00 71.00 0.0M
2021-03-23 74.50 75.00 74.50 75.00 0.0M
2021-03-22 76.00 76.00 75.50 75.50 0.0M
2021-03-18 74.00 75.00 74.00 75.00 0.0M
2021-03-17 78.00 78.00 71.00 74.00 0.0M
2021-03-16 76.50 79.00 76.50 77.50 0.0M
2021-03-15 78.00 79.00 76.50 77.00 0.0M
2021-03-12 77.50 77.50 75.50 75.50 0.0M
2021-03-11 73.00 77.00 73.00 77.00 0.0M
2021-03-10 73.00 74.00 73.00 74.00 0.0M
2021-03-09 74.00 74.00 74.00 74.00 0.0M
2021-03-08 74.00 74.00 71.00 71.00 0.0M
2021-03-05 70.00 72.50 69.50 72.50 0.0M
2021-03-04 71.00 72.00 68.50 70.50 0.0M
2021-03-03 72.00 72.00 70.50 72.00 0.0M
2021-03-02 74.00 74.00 71.50 72.00 0.0M
2021-03-01 73.00 76.00 73.00 74.50 0.0M
2021-02-26 70.00 75.00 70.00 73.50 0.0M
2021-02-25 74.00 74.00 70.50 71.00 0.0M
2021-02-24 75.50 76.00 73.50 74.00 0.0M
2021-02-23 75.50 75.50 73.00 73.50 0.0M
2021-02-22 78.00 79.00 75.50 76.00 0.0M
2021-02-19 80.50 82.00 78.00 78.00 0.0M