Simpson Manufacturing

SSD
🏛️ germany →
142.40
Last Update: 2025-10-01
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
2025-10-01 142.30 142.40 142.30 142.40 0.0M
2025-09-29 142.90 142.90 142.90 142.90 0.0M
2025-09-26 146.20 146.20 146.20 146.20 0.0M
2025-09-25 148.20 148.20 148.20 148.20 0.0M
2025-09-24 151.50 151.50 150.30 150.30 0.0M
2025-09-23 153.60 153.60 151.90 151.90 0.0M
2025-09-22 151.20 151.20 151.20 151.20 0.0M
2025-09-19 158.50 158.50 158.50 158.50 0.0M
2025-09-18 156.30 156.30 156.30 156.30 0.0M
2025-09-17 154.40 154.40 154.40 154.40 0.0M
2025-09-16 158.90 158.90 158.90 158.90 0.0M
2025-09-15 161.90 161.90 161.90 161.90 0.0M
2025-09-12 160.90 160.90 160.90 160.90 0.0M
2025-09-11 165.10 165.10 165.10 165.10 0.0M
2025-09-10 163.30 163.30 163.30 163.30 0.0M
2025-09-09 162.20 162.20 162.20 162.20 0.0M
2025-09-08 163.50 163.50 163.50 163.50 0.0M
2025-09-05 167.20 167.20 167.20 167.20 0.0M
2025-09-04 163.50 163.50 163.50 163.50 0.0M
2025-09-03 159.90 159.90 159.90 159.90 0.0M
2025-09-02 162.60 162.60 162.60 162.60 0.0M
2025-09-01 163.80 163.80 163.80 163.80 0.0M
2025-08-29 164.00 164.00 164.00 164.00 0.0M
2025-08-28 165.10 165.10 165.10 165.10 0.0M
2025-08-27 166.90 166.90 166.90 166.90 0.0M
2025-08-26 168.10 168.10 168.10 168.10 0.0M
2025-08-25 168.70 168.70 168.70 168.70 0.0M
2025-08-22 168.30 168.30 168.30 168.30 0.0M
2025-08-21 160.80 160.80 160.80 160.80 0.0M
2025-08-20 165.40 165.40 163.90 164.00 0.0M
2025-08-19 164.80 164.80 164.80 164.80 0.0M
2025-08-18 161.30 161.30 161.30 161.30 0.0M
2025-08-15 162.10 162.10 162.10 162.10 0.0M
2025-08-14 165.40 165.50 165.40 165.50 0.0M
2025-08-13 166.10 166.10 166.10 166.10 0.0M
2025-08-12 155.90 155.90 155.90 155.90 0.0M
2025-08-11 156.40 156.40 156.40 156.40 0.0M
2025-08-08 155.70 155.70 155.70 155.70 0.0M
2025-08-07 156.20 156.20 156.20 156.20 0.0M
2025-08-06 158.60 158.60 158.60 158.60 0.0M
2025-08-05 157.70 157.70 157.70 157.70 0.0M
2025-08-04 154.90 156.00 154.90 156.00 0.0M
2025-08-01 156.60 156.60 155.30 155.30 0.0M
2025-07-31 157.30 157.30 157.30 157.30 0.0M
2025-07-30 160.30 160.30 160.30 160.30 0.0M
2025-07-29 144.20 155.00 144.20 155.00 0.0M
2025-07-28 143.20 143.20 143.20 143.20 0.0M
2025-07-25 138.60 138.60 138.60 138.60 0.0M
2025-07-24 139.10 139.10 139.10 139.10 0.0M
2025-07-23 139.20 139.20 139.20 139.20 0.0M
2025-07-22 138.00 138.00 138.00 138.00 0.0M
2025-07-21 137.30 137.30 137.30 137.30 0.0M
2025-07-18 136.20 136.20 136.20 136.20 0.0M
2025-07-17 137.80 137.80 137.80 137.80 0.0M
2025-07-16 137.80 137.80 137.80 137.80 0.0M
2025-07-15 137.30 137.30 137.30 137.30 0.0M
2025-07-14 141.70 141.70 141.70 141.70 0.0M
2025-07-11 142.80 142.80 142.80 142.80 0.0M
2025-07-10 143.80 143.80 143.80 143.80 0.0M
2025-07-09 141.50 141.50 141.50 141.50 0.0M
2025-07-08 135.00 135.00 135.00 135.00 0.0M
2025-07-07 138.70 139.40 136.60 136.60 0.0M
2025-07-04 138.20 138.20 138.20 138.20 0.0M
2025-07-03 138.70 138.70 138.70 138.70 0.0M
2025-07-02 135.70 135.70 135.70 135.70 0.0M
2025-07-01 132.30 132.30 132.30 132.30 0.0M
2025-06-30 134.70 134.70 134.70 134.70 0.0M
2025-06-27 134.10 134.10 134.10 134.10 0.0M
2025-06-24 136.40 136.40 136.40 136.40 0.0M
2025-06-23 134.30 134.30 134.30 134.30 0.0M
2025-06-20 133.10 133.10 133.10 133.10 0.0M
2025-06-18 131.50 131.50 131.50 131.50 0.0M
2025-06-09 137.90 137.90 137.90 137.90 0.0M
2025-06-06 139.30 139.30 139.30 139.30 0.0M
2025-06-05 140.00 140.00 140.00 140.00 0.0M
2025-06-02 135.40 135.40 135.40 135.40 0.0M
2025-05-26 136.30 136.30 136.30 136.30 0.0M
2025-05-23 138.10 138.10 138.10 138.10 0.0M
2025-05-22 135.60 135.60 135.60 135.60 0.0M
2025-05-19 144.10 144.10 144.10 144.10 0.0M
2025-05-15 144.80 144.80 144.80 144.80 0.0M
2025-05-14 146.70 146.70 146.70 146.70 0.0M
2025-05-13 147.90 148.30 147.90 148.30 0.0M
2025-05-12 145.00 145.00 145.00 145.00 0.0M
2025-05-08 136.60 137.80 136.60 137.80 0.0M
2025-05-07 136.30 136.30 136.30 136.30 0.0M
2025-05-05 137.30 138.60 137.30 138.60 0.0M
2025-05-02 136.30 136.30 136.30 136.30 0.0M
2025-04-30 134.90 134.90 134.90 134.90 0.0M
2025-04-29 134.80 134.80 134.80 134.80 0.0M
2025-04-24 130.90 130.90 130.90 130.90 0.0M
2025-04-23 131.30 134.20 131.00 134.20 0.0M
2025-04-17 131.10 131.10 131.10 131.10 0.0M
2025-04-16 131.20 131.20 131.20 131.20 0.0M
2025-04-15 131.90 131.90 131.90 131.90 0.0M
2025-04-11 128.80 128.80 128.40 128.40 0.0M
2025-04-10 133.70 133.70 132.00 132.00 0.0M
2025-04-09 127.40 135.00 127.40 135.00 0.0M
2025-04-08 132.90 132.90 132.90 132.90 0.0M
2025-04-07 129.00 132.80 129.00 132.80 0.0M
2025-04-04 130.20 130.20 127.10 127.10 0.0M
2025-04-03 132.50 132.50 132.10 132.10 0.0M
2025-04-02 144.60 144.60 144.60 144.60 0.0M
2025-04-01 145.80 145.80 145.80 145.80 0.0M
2025-03-31 145.50 145.50 145.50 145.50 0.0M
2025-03-28 144.40 144.40 144.40 144.40 0.0M
2025-03-25 147.40 147.40 147.40 147.40 0.0M
2025-03-24 145.00 148.50 145.00 148.50 0.0M
2025-03-17 145.40 145.40 145.40 145.40 0.0M
2025-03-14 143.50 143.50 143.50 143.50 0.0M
2025-03-11 151.30 151.30 144.60 144.60 0.0M
2025-03-10 150.80 152.60 150.80 152.60 0.0M
2025-03-07 150.20 150.20 150.20 150.20 0.0M
2025-03-05 148.40 148.40 148.00 148.00 0.0M
2025-03-04 151.00 151.00 147.60 147.60 0.0M
2025-03-03 158.70 158.70 153.10 153.10 0.0M
2025-02-25 159.70 160.50 159.70 160.50 0.0M
2025-02-24 162.60 162.60 162.60 162.60 0.0M
2025-02-18 167.30 167.30 167.30 167.30 0.0M
2025-02-17 167.10 167.10 167.10 167.10 0.0M
2025-02-14 161.10 161.10 161.10 161.10 0.0M
2025-02-13 159.30 160.00 159.30 160.00 0.0M
2025-02-12 161.50 161.50 161.50 161.50 0.0M
2025-02-11 160.90 162.20 160.30 160.30 0.0M
2025-02-10 159.90 159.90 159.90 159.90 0.0M
2025-02-07 162.10 162.30 162.10 162.30 0.0M
2025-02-06 160.80 160.80 160.80 160.80 0.0M
2025-01-31 162.70 162.70 162.70 162.70 0.0M
2025-01-30 160.20 160.40 160.20 160.40 0.0M
2025-01-27 159.00 160.50 159.00 159.80 0.0M
2025-01-24 158.20 159.60 158.20 159.60 0.0M
2025-01-23 161.30 161.40 158.20 161.30 0.0M
2025-01-22 164.10 164.10 158.80 158.80 0.0M
2025-01-21 164.10 164.20 164.10 164.20 0.0M
2025-01-17 164.30 164.30 164.30 164.30 0.0M
2025-01-16 160.90 161.70 160.90 161.70 0.0M
2025-01-15 160.40 161.60 160.40 161.60 0.0M
2025-01-09 154.00 154.00 154.00 154.00 0.0M
2025-01-08 155.90 157.50 155.90 156.30 0.0M
2025-01-07 159.50 159.50 159.50 159.50 0.0M
2025-01-02 161.60 161.60 161.60 161.60 0.0M