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
2024-12-30 28.71 29.13 28.71 29.13 0.0M
2024-12-27 29.38 29.38 28.31 28.75 0.0M
2024-12-23 29.18 29.18 28.73 28.73 0.0M
2024-12-20 28.51 28.51 28.29 28.30 0.0M
2024-12-19 29.23 29.23 28.50 28.50 0.0M
2024-12-18 29.97 30.54 28.96 29.03 0.0M
2024-12-17 30.07 30.07 29.87 29.87 0.0M
2024-12-16 30.96 30.96 30.96 30.96 0.0M
2024-12-13 30.00 30.21 30.00 30.21 0.0M
2024-12-12 30.50 30.60 30.50 30.60 0.0M
2024-12-11 30.79 31.09 30.79 30.99 0.0M
2024-12-10 31.21 31.21 31.16 31.17 0.0M
2024-12-09 30.86 31.47 30.40 31.47 0.0M
2024-12-06 29.40 30.22 29.39 30.00 0.0M
2024-12-05 31.20 31.20 29.98 29.98 0.0M
2024-12-04 31.31 32.00 31.31 32.00 0.0M
2024-12-03 31.21 31.23 30.98 31.23 0.0M
2024-12-02 30.00 31.13 30.00 31.13 0.0M
2024-11-29 30.13 30.13 29.71 30.05 0.0M
2024-11-27 29.96 30.20 29.96 30.19 0.0M
2024-11-26 30.61 30.61 30.00 30.26 0.0M
2024-11-25 29.74 30.95 29.74 30.70 0.0M
2024-11-22 29.03 29.03 29.03 29.03 0.0M
2024-11-21 28.64 28.75 28.53 28.75 0.0M
2024-11-20 27.85 27.87 27.85 27.87 0.0M
2024-11-19 27.58 27.99 27.58 27.99 0.0M
2024-11-18 28.79 28.79 27.92 27.92 0.0M
2024-11-15 29.28 29.71 29.00 29.00 0.0M
2024-11-14 29.76 29.76 29.49 29.70 0.0M
2024-11-13 29.36 30.06 29.36 30.06 0.0M
2024-11-12 31.00 31.00 30.13 30.13 0.0M
2024-11-11 30.75 30.90 30.66 30.66 0.0M
2024-11-08 31.96 31.96 31.09 31.09 0.0M
2024-11-07 32.41 32.41 31.96 32.19 0.0M
2024-11-06 32.00 32.00 32.00 32.00 0.0M
2024-11-05 29.68 30.15 29.63 29.63 0.0M
2024-11-04 29.24 29.84 29.24 29.84 0.0M
2024-11-01 29.68 29.76 29.42 29.76 0.0M
2024-10-31 30.14 30.14 29.22 29.24 0.0M
2024-10-30 31.00 31.00 29.00 30.37 0.0M
2024-10-29 28.20 31.22 28.02 30.35 0.0M
2024-10-28 27.31 27.31 27.31 27.31 0.0M
2024-10-25 27.39 27.60 27.39 27.60 0.0M
2024-10-24 27.06 27.06 27.06 27.06 0.0M
2024-10-23 27.74 27.74 27.74 27.74 0.0M
2024-10-22 27.29 27.37 27.29 27.33 0.0M
2024-10-21 28.14 28.14 27.53 27.53 0.0M
2024-10-18 28.16 28.16 27.96 27.96 0.0M
2024-10-17 28.72 28.72 28.72 28.72 0.0M
2024-10-16 28.42 28.72 28.42 28.72 0.0M
2024-10-15 28.46 28.46 28.37 28.37 0.0M
2024-10-14 29.01 29.01 28.46 28.46 0.0M
2024-10-11 28.11 28.85 28.11 28.85 0.0M
2024-10-10 28.21 28.71 28.21 28.71 0.0M
2024-10-09 28.56 28.56 28.17 28.40 0.0M
2024-10-08 28.33 28.55 27.95 28.55 0.0M
2024-10-07 29.94 29.94 28.15 28.15 0.0M
2024-10-04 28.91 30.00 28.91 30.00 0.0M
2024-10-03 29.00 29.04 28.70 29.04 0.0M
2024-10-02 29.31 29.78 29.10 29.10 0.0M
2024-10-01 31.24 32.02 29.72 29.72 0.0M
2024-09-27 32.07 32.07 31.82 31.84 0.0M
2024-09-26 31.70 31.70 31.70 31.70 0.0M
2024-09-25 31.28 31.59 31.28 31.59 0.0M
2024-09-24 31.27 31.30 31.27 31.30 0.0M
2024-09-23 31.46 32.00 31.46 32.00 0.0M
2024-09-19 32.49 32.49 32.21 32.21 0.0M
2024-09-18 32.10 32.10 32.10 32.10 0.0M
2024-09-17 30.12 31.38 30.12 31.38 0.0M
2024-09-16 30.35 30.35 30.35 30.35 0.0M
2024-09-13 30.15 30.15 30.01 30.01 0.0M
2024-09-12 29.67 29.79 29.50 29.50 0.0M
2024-09-11 30.30 30.30 30.30 30.30 0.0M
2024-09-10 30.88 30.88 30.88 30.88 0.0M
2024-09-09 30.98 30.98 30.98 30.98 0.0M
2024-09-06 30.79 30.79 30.79 30.79 0.0M
2024-09-05 30.70 31.30 30.70 31.30 0.0M
2024-09-04 31.26 31.26 30.98 30.98 0.0M
2024-09-03 32.18 32.18 32.18 32.18 0.0M
2024-09-02 32.59 32.59 32.15 32.15 0.0M
2024-08-30 32.15 32.15 32.15 32.15 0.0M
2024-08-29 31.40 31.98 31.40 31.87 0.0M
2024-08-28 30.63 30.63 30.63 30.63 0.0M
2024-08-27 30.51 30.51 30.51 30.51 0.0M
2024-08-26 31.13 31.25 30.71 31.03 0.0M
2024-08-23 30.00 30.82 29.80 30.82 0.0M
2024-08-22 30.77 30.77 29.60 29.60 0.0M
2024-08-21 31.93 31.98 31.00 31.00 0.0M
2024-08-19 32.46 32.97 32.43 32.43 0.0M
2024-08-16 33.68 33.68 33.68 33.68 0.0M
2024-08-15 32.78 33.19 32.78 33.19 0.0M
2024-08-14 32.91 32.91 32.91 32.91 0.0M
2024-08-13 32.92 32.92 32.92 32.92 0.0M
2024-08-12 33.76 33.76 33.76 33.76 0.0M
2024-08-08 33.16 34.19 33.16 34.19 0.0M
2024-08-07 34.05 35.98 34.05 35.98 0.0M
2024-08-06 31.20 33.54 31.00 33.54 0.0M
2024-08-05 33.83 34.78 33.34 34.42 0.0M
2024-08-02 35.23 36.62 35.23 36.62 0.0M
2024-08-01 41.18 41.18 41.18 41.18 0.0M
2024-07-31 40.99 41.94 40.99 41.94 0.0M
2024-07-30 39.27 40.05 39.27 40.05 0.0M
2024-07-29 39.45 39.45 39.45 39.45 0.0M
2024-07-26 39.04 39.35 38.99 39.35 0.0M
2024-07-25 36.71 38.87 36.71 38.87 0.0M
2024-07-24 37.36 37.36 37.36 37.36 0.0M
2024-07-23 38.02 38.37 38.02 38.37 0.0M
2024-07-22 37.08 37.22 37.08 37.22 0.0M
2024-07-19 37.41 37.41 37.38 37.38 0.0M
2024-07-17 38.04 38.64 38.04 38.64 0.0M
2024-07-16 38.00 38.00 37.94 37.94 0.0M
2024-07-15 35.95 36.50 35.95 36.50 0.0M
2024-07-12 35.47 35.53 35.47 35.53 0.0M
2024-07-11 35.33 35.48 35.28 35.48 0.0M
2024-07-10 33.73 33.73 33.73 33.73 0.0M
2024-07-09 32.18 32.64 32.18 32.64 0.0M
2024-07-08 32.54 32.54 32.10 32.20 0.0M
2024-07-05 32.70 32.70 32.70 32.70 0.0M
2024-07-04 33.05 33.28 32.85 33.28 0.0M
2024-07-03 33.01 33.01 33.00 33.00 0.0M
2024-07-02 34.51 34.51 34.00 34.00 0.0M
2024-07-01 36.31 36.33 34.60 34.60 0.0M
2024-06-27 35.68 35.68 35.68 35.68 0.0M
2024-06-26 35.06 35.23 35.06 35.23 0.0M
2024-06-25 35.02 35.02 34.90 34.90 0.0M
2024-06-24 35.24 35.76 35.24 35.76 0.0M
2024-06-21 36.50 36.50 36.46 36.46 0.0M
2024-06-20 36.98 37.98 36.98 37.50 0.0M
2024-06-19 36.95 36.95 36.88 36.88 0.0M
2024-06-18 37.34 37.34 37.34 37.34 0.0M
2024-06-17 38.18 38.18 37.53 37.53 0.0M
2024-06-14 37.07 37.41 37.07 37.41 0.0M
2024-06-13 36.65 37.67 36.54 37.50 0.0M
2024-06-12 36.62 37.67 36.28 37.67 0.0M
2024-06-11 35.75 35.85 35.75 35.85 0.0M
2024-06-07 36.03 36.62 35.97 36.62 0.0M
2024-06-06 35.55 35.93 35.55 35.93 0.0M
2024-06-04 35.90 36.32 35.16 35.16 0.0M
2024-06-03 37.74 37.74 37.19 37.50 0.0M
2024-05-31 37.58 37.58 37.58 37.58 0.0M
2024-05-30 34.88 35.80 34.41 35.63 0.0M
2024-05-28 34.07 34.16 34.07 34.16 0.0M
2024-05-27 34.51 34.51 34.51 34.51 0.0M
2024-05-24 35.15 35.15 34.60 34.60 0.0M
2024-05-23 36.43 36.45 35.00 35.07 0.0M
2024-05-22 37.00 37.00 37.00 37.00 0.0M
2024-05-20 38.50 38.50 38.20 38.20 0.0M
2024-05-17 38.42 38.75 38.42 38.75 0.0M
2024-05-16 39.14 39.28 39.14 39.28 0.0M
2024-05-15 39.82 39.84 39.82 39.84 0.0M
2024-05-14 38.98 39.76 38.98 39.76 0.0M
2024-05-13 38.70 38.70 38.70 38.70 0.0M
2024-05-10 37.16 37.24 37.16 37.24 0.0M
2024-05-09 35.70 36.25 35.70 36.25 0.0M
2024-05-08 36.30 36.31 35.87 36.08 0.0M
2024-05-07 37.41 37.41 37.41 37.41 0.0M
2024-05-06 36.70 37.14 36.56 37.14 0.0M
2024-05-03 39.44 39.44 36.41 36.41 0.0M
2024-05-02 39.84 42.05 37.78 39.00 0.0M
2024-04-29 39.32 40.18 39.32 40.18 0.0M
2024-04-25 39.50 39.50 39.16 39.24 0.0M
2024-04-23 39.49 39.55 39.49 39.55 0.0M
2024-04-22 38.38 38.38 38.38 38.38 0.0M
2024-04-19 37.86 38.48 37.60 38.48 0.0M
2024-04-18 37.79 37.79 37.79 37.79 0.0M
2024-04-17 38.00 38.50 38.00 38.50 0.0M
2024-04-16 38.06 38.06 38.06 38.06 0.0M
2024-04-15 39.48 39.48 38.70 38.70 0.0M
2024-04-11 38.94 39.51 38.86 39.51 0.0M
2024-04-10 40.49 40.49 38.46 38.63 0.0M
2024-04-09 40.50 40.50 40.50 40.50 0.0M
2024-04-08 40.42 41.52 40.05 40.66 0.0M
2024-04-05 40.30 40.30 40.00 40.00 0.0M
2024-04-04 40.15 40.98 40.15 40.46 0.0M
2024-04-03 40.23 40.23 40.02 40.02 0.0M
2024-04-02 41.79 42.41 40.09 40.09 0.0M
2024-03-28 42.52 42.52 42.48 42.48 0.0M
2024-03-27 42.74 42.90 42.74 42.90 0.0M
2024-03-26 43.32 43.78 43.32 43.78 0.0M
2024-03-25 42.66 43.16 42.60 42.60 0.0M
2024-03-22 44.30 44.30 42.78 42.78 0.0M
2024-03-21 43.64 44.38 43.56 44.38 0.0M
2024-03-20 42.50 42.50 42.50 42.50 0.0M
2024-03-19 43.40 43.40 43.00 43.00 0.0M
2024-03-15 45.44 45.44 44.42 44.56 0.0M
2024-03-14 46.84 46.84 45.52 45.52 0.0M
2024-03-13 46.00 46.00 46.00 46.00 0.0M
2024-03-12 45.52 46.00 45.34 45.34 0.0M
2024-03-11 45.64 46.22 45.22 46.22 0.0M
2024-03-08 49.50 49.50 48.28 48.28 0.0M
2024-03-07 45.84 47.24 45.84 47.24 0.0M
2024-03-06 46.22 46.22 45.56 45.56 0.0M
2024-03-05 45.22 45.22 44.90 44.90 0.0M
2024-03-04 45.78 46.70 45.74 46.50 0.0M
2024-03-01 45.44 46.12 44.90 46.12 0.0M
2024-02-29 43.04 45.24 42.98 45.14 0.0M
2024-02-28 43.06 43.60 43.04 43.58 0.0M
2024-02-27 42.52 43.04 42.24 43.00 0.0M
2024-02-26 42.84 44.28 42.80 43.08 0.0M
2024-02-23 41.66 43.08 41.28 43.08 0.0M
2024-02-22 40.36 40.36 40.36 40.36 0.0M
2024-02-21 38.08 40.90 36.82 39.38 0.0M
2024-02-20 41.14 41.72 40.66 40.96 0.0M
2024-02-19 42.22 42.22 41.60 41.64 0.0M
2024-02-16 44.06 44.66 42.00 42.00 0.0M
2024-02-15 44.08 44.80 43.44 44.64 0.0M
2024-02-14 41.80 43.06 41.80 43.06 0.0M
2024-02-13 45.14 45.14 44.42 44.42 0.0M
2024-02-12 42.56 45.42 42.56 45.42 0.0M
2024-02-09 40.86 42.66 40.86 42.54 0.0M
2024-02-08 40.40 41.28 40.36 40.94 0.0M
2024-02-07 42.10 42.10 40.78 40.78 0.0M
2024-02-06 41.12 41.64 41.12 41.64 0.0M
2024-02-05 43.86 43.86 41.96 41.96 0.0M
2024-02-02 43.26 43.50 43.00 43.42 0.0M
2024-02-01 43.90 43.90 43.22 43.76 0.0M
2024-01-31 45.78 45.78 44.20 44.20 0.0M
2024-01-30 44.28 44.28 44.28 44.28 0.0M
2024-01-29 42.82 43.00 42.82 43.00 0.0M
2024-01-26 43.82 43.82 42.98 42.98 0.0M
2024-01-25 43.70 44.26 43.70 44.26 0.0M
2024-01-24 45.34 45.34 44.68 44.68 0.0M
2024-01-23 46.26 46.92 46.26 46.36 0.0M
2024-01-22 46.20 46.58 45.86 45.86 0.0M
2024-01-19 44.80 45.60 44.80 45.60 0.0M
2024-01-18 44.48 44.48 44.48 44.48 0.0M
2024-01-17 43.72 44.24 43.54 44.00 0.0M
2024-01-16 44.48 45.00 44.48 45.00 0.0M
2024-01-15 44.80 44.80 44.80 44.80 0.0M
2024-01-12 44.40 44.54 44.40 44.54 0.0M
2024-01-11 44.40 44.40 44.26 44.26 0.0M
2024-01-10 44.50 45.00 44.50 45.00 0.0M
2024-01-09 44.46 45.02 44.30 44.30 0.0M
2024-01-08 44.18 44.60 43.82 43.84 0.0M
2024-01-05 42.80 42.80 42.66 42.66 0.0M
2024-01-04 41.80 41.80 41.80 41.80 0.0M
2024-01-03 43.10 43.12 42.66 42.66 0.0M
2024-01-02 44.18 44.18 43.48 44.16 0.0M