Simpson Manufacturing

SSD
🏛️ germany →
145.20
Last Update: 2025-10-03
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
2023-12-28 180.40 180.40 179.80 179.80 0.0M
2023-12-27 184.00 185.00 180.20 180.80 0.0M
2023-12-22 180.00 180.00 180.00 180.00 0.0M
2023-12-20 179.80 179.90 179.80 179.90 0.0M
2023-12-18 174.50 174.50 173.70 173.70 0.0M
2023-12-15 179.20 179.20 176.30 177.30 0.0M
2023-12-14 170.90 175.20 170.90 175.20 0.0M
2023-12-13 170.50 170.50 169.30 169.30 0.0M
2023-12-12 167.90 167.90 167.90 167.90 0.0M
2023-12-11 170.00 170.00 169.40 169.40 0.0M
2023-12-07 165.90 166.10 164.20 164.40 0.0M
2023-12-06 166.20 166.20 166.20 166.20 0.0M
2023-12-05 160.70 162.90 160.70 162.90 0.0M
2023-12-04 161.20 161.20 161.20 161.20 0.0M
2023-12-01 154.30 154.30 154.30 154.30 0.0M
2023-11-30 152.10 152.10 152.10 152.10 0.0M
2023-11-24 148.40 148.40 148.40 148.40 0.0M
2023-11-23 149.50 149.50 149.50 149.50 0.0M
2023-11-22 148.10 148.10 148.10 148.10 0.0M
2023-11-15 145.10 145.60 145.10 145.60 0.0M
2023-11-14 137.60 138.10 137.60 138.10 0.0M
2023-11-08 131.90 131.90 131.90 131.90 0.0M
2023-11-07 136.00 136.00 136.00 136.00 0.0M
2023-11-03 133.90 133.90 133.90 133.90 0.0M
2023-11-02 128.90 128.90 128.90 128.90 0.0M
2023-11-01 126.50 126.50 126.50 126.50 0.0M
2023-10-27 122.50 122.50 122.50 122.50 0.0M
2023-10-26 119.90 121.30 119.90 121.30 0.0M
2023-10-25 118.50 118.50 118.50 118.50 0.0M
2023-10-23 125.10 125.20 125.00 125.20 0.0M
2023-10-20 124.90 124.90 124.90 124.90 0.0M
2023-10-19 126.60 126.60 125.40 125.50 0.0M
2023-10-18 125.50 125.50 125.50 125.50 0.0M
2023-10-17 131.70 131.70 131.70 131.70 0.0M
2023-10-16 129.30 129.30 129.00 129.00 0.0M
2023-10-13 130.10 130.10 128.80 128.80 0.0M
2023-10-12 131.60 131.60 129.20 129.20 0.0M
2023-10-10 131.20 131.20 131.20 131.20 0.0M
2023-10-05 138.90 138.90 138.90 138.90 0.0M
2023-10-04 138.20 138.20 138.20 138.20 0.0M
2023-09-25 139.70 139.70 139.70 139.70 0.0M
2023-09-22 137.50 137.50 137.50 137.50 0.0M
2023-09-21 140.80 142.00 139.00 139.00 0.0M
2023-09-20 144.20 144.20 144.20 144.20 0.0M
2023-09-18 141.90 142.90 141.90 142.90 0.0M
2023-09-15 148.00 148.00 141.20 141.20 0.0M
2023-09-14 146.80 146.80 146.80 146.80 0.0M
2023-09-12 147.60 147.60 147.60 147.60 0.0M
2023-09-11 143.40 146.40 143.40 146.40 0.0M
2023-09-06 148.40 148.40 146.70 146.70 0.0M
2023-09-01 150.60 151.10 150.60 151.10 0.0M
2023-08-30 146.20 146.20 145.00 145.00 0.0M
2023-08-18 138.00 138.00 138.00 138.00 0.0M
2023-08-16 142.80 142.80 140.00 140.00 0.0M
2023-08-15 143.50 143.50 143.00 143.00 0.0M
2023-08-14 144.50 144.50 144.50 144.50 0.0M
2023-08-11 143.60 143.60 143.60 143.60 0.0M
2023-08-10 142.10 142.10 142.10 142.10 0.0M
2023-08-09 141.40 141.40 141.40 141.40 0.0M
2023-08-08 140.90 140.90 140.90 140.90 0.0M
2023-08-04 140.40 140.40 140.40 140.40 0.0M
2023-08-01 144.40 144.40 144.40 144.40 0.0M
2023-07-27 146.30 147.90 146.30 146.70 0.0M
2023-07-26 143.10 147.40 141.30 147.10 0.0M
2023-07-25 134.40 143.10 132.00 141.10 0.0M
2023-07-20 134.10 135.80 134.10 135.80 0.0M
2023-07-19 133.80 133.80 130.80 130.80 0.0M
2023-07-18 134.00 134.90 134.00 134.90 0.0M
2023-07-17 130.20 130.20 130.20 130.20 0.0M
2023-07-13 125.30 127.60 125.30 127.20 0.0M
2023-07-12 124.00 124.50 122.70 124.50 0.0M
2023-07-10 120.30 122.80 120.30 122.80 0.0M
2023-07-06 122.50 122.50 122.50 122.50 0.0M
2023-07-05 124.20 124.20 123.50 123.50 0.0M
2023-07-03 124.30 124.50 124.30 124.50 0.0M
2023-06-29 127.00 127.00 127.00 127.00 0.0M
2023-06-28 123.70 124.90 123.70 124.90 0.0M
2023-06-26 120.30 122.40 120.30 122.40 0.0M
2023-06-22 120.40 120.40 120.40 120.40 0.0M
2023-06-21 122.00 122.00 122.00 122.00 0.0M
2023-06-20 117.70 117.70 117.70 117.70 0.0M
2023-06-19 120.00 120.00 120.00 120.00 0.0M
2023-06-16 119.40 119.40 119.40 119.40 0.0M
2023-06-15 119.70 119.70 117.30 117.30 0.0M
2023-06-14 119.50 119.50 118.30 118.30 0.0M
2023-06-13 119.00 120.50 119.00 120.50 0.0M
2023-06-12 121.50 121.50 119.30 120.20 0.0M
2023-06-08 122.30 122.30 122.00 122.00 0.0M
2023-06-07 123.70 123.70 123.70 123.70 0.0M
2023-06-06 115.40 118.50 113.50 118.50 0.0M
2023-06-01 111.80 111.80 111.80 111.80 0.0M
2023-05-30 112.40 112.40 112.40 112.40 0.0M
2023-05-29 112.60 112.60 112.60 112.60 0.0M
2023-05-25 112.10 112.10 112.10 112.10 0.0M
2023-05-23 113.40 113.40 113.40 113.40 0.0M
2023-05-22 114.70 114.70 114.70 114.70 0.0M
2023-05-19 118.20 118.20 114.00 114.00 0.0M
2023-05-18 116.00 116.00 116.00 116.00 0.0M
2023-05-17 115.30 116.60 115.30 116.60 0.0M
2023-05-16 114.60 114.60 114.60 114.60 0.0M
2023-05-15 112.50 114.80 112.50 114.80 0.0M
2023-05-12 113.80 113.80 113.80 113.80 0.0M
2023-05-11 113.80 114.60 113.80 114.60 0.0M
2023-05-10 113.00 114.10 112.90 112.90 0.0M
2023-05-09 114.00 114.00 113.70 113.70 0.0M
2023-05-08 114.60 114.90 112.50 112.50 0.0M
2023-05-04 112.10 112.40 112.00 112.40 0.0M
2023-05-03 111.70 115.40 108.70 115.40 0.0M
2023-05-02 115.60 115.60 113.30 113.30 0.0M
2023-04-28 114.30 114.30 114.30 114.30 0.0M
2023-04-27 110.50 112.00 110.50 112.00 0.0M
2023-04-26 109.10 109.50 109.10 109.50 0.0M
2023-04-25 103.00 113.70 103.00 113.60 0.0M
2023-04-21 103.60 103.70 102.10 102.90 0.0M
2023-04-20 101.80 106.00 101.80 105.70 0.0M
2023-04-17 100.40 100.40 99.75 99.75 0.0M
2023-04-13 98.50 99.55 98.50 99.55 0.0M
2023-04-06 94.10 94.60 94.10 94.60 0.0M
2023-04-03 102.40 102.40 102.40 102.40 0.0M
2023-03-31 99.90 100.00 99.90 100.00 0.0M
2023-03-27 97.70 97.70 97.70 97.70 0.0M
2023-03-17 98.40 98.40 98.40 98.40 0.0M
2023-03-16 95.80 95.80 95.80 95.80 0.0M
2023-03-15 97.35 97.35 97.35 97.35 0.0M
2023-03-13 96.25 96.65 95.10 95.10 0.0M
2023-03-10 98.90 98.90 98.90 98.90 0.0M
2023-03-06 102.30 102.50 102.30 102.50 0.0M
2023-03-03 102.60 105.00 102.60 105.00 0.0M
2023-02-20 102.90 102.90 102.90 102.90 0.0M
2023-02-14 102.30 102.30 102.30 102.30 0.0M
2023-02-09 103.30 103.30 103.30 103.30 0.0M
2023-02-08 107.20 107.20 107.20 107.20 0.0M
2023-02-07 106.00 106.90 106.00 106.90 0.0M
2023-02-03 104.30 104.30 104.10 104.10 0.0M
2023-02-02 103.00 103.40 103.00 103.40 0.0M
2023-02-01 97.05 100.30 97.05 100.30 0.0M
2023-01-31 96.35 97.95 96.35 97.95 0.0M
2023-01-27 95.25 95.25 95.25 95.25 0.0M
2023-01-26 94.25 94.25 94.25 94.25 0.0M
2023-01-25 92.95 92.95 92.95 92.95 0.0M
2023-01-23 91.60 91.60 91.50 91.50 0.0M
2023-01-19 88.25 88.45 88.25 88.45 0.0M
2023-01-18 90.15 90.15 90.15 90.15 0.0M
2023-01-16 92.70 92.75 92.70 92.75 0.0M
2023-01-13 92.30 92.30 92.30 92.30 0.0M
2023-01-12 90.55 90.90 90.55 90.90 0.0M
2023-01-11 91.90 91.90 91.90 91.90 0.0M