Somnigroup International

SGI
🏛️ germany →
70.50
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
2022-12-29 32.11 32.11 31.94 31.94 0.0M
2022-12-28 32.39 32.39 32.39 32.39 0.0M
2022-12-23 31.98 31.98 31.98 31.98 0.0M
2022-12-22 31.60 31.60 31.60 31.60 0.0M
2022-12-19 31.24 31.24 30.90 30.90 0.0M
2022-12-12 30.48 30.48 30.48 30.48 0.0M
2022-12-01 31.10 31.10 31.10 31.10 0.0M
2022-11-15 31.59 31.59 31.59 31.59 0.0M
2022-11-14 30.90 30.90 30.90 30.90 0.0M
2022-11-10 30.18 30.59 30.18 30.59 0.0M
2022-11-07 28.83 28.83 28.83 28.83 0.0M
2022-11-04 27.75 27.75 27.75 27.75 0.0M
2022-10-26 28.60 28.60 28.60 28.60 0.0M
2022-10-25 28.00 28.00 28.00 28.00 0.0M
2022-10-24 27.50 27.50 27.50 27.50 0.0M
2022-10-19 26.73 26.73 26.73 26.73 0.0M
2022-10-17 26.55 26.55 26.55 26.55 0.0M
2022-10-12 26.55 26.55 26.55 26.55 0.0M
2022-10-10 27.38 27.76 27.38 27.76 0.0M
2022-10-05 27.33 27.33 27.33 27.33 0.0M
2022-09-23 25.49 25.49 25.06 25.06 0.0M
2022-09-19 26.87 26.87 26.87 26.87 0.0M
2022-09-14 27.83 27.83 27.83 27.83 0.0M
2022-09-13 28.01 28.01 28.01 28.01 0.0M
2022-09-08 27.48 27.48 27.48 27.48 0.0M
2022-09-01 24.71 24.71 24.71 24.71 0.0M
2022-08-31 25.51 25.51 25.51 25.51 0.0M
2022-08-24 27.41 27.41 27.41 27.41 0.0M
2022-08-18 27.91 27.91 27.91 27.91 0.0M
2022-08-16 28.21 28.21 28.21 28.21 0.0M
2022-08-15 28.48 28.48 28.48 28.48 0.0M
2022-08-11 27.36 27.36 27.36 27.36 0.0M
2022-08-01 26.98 26.98 26.80 26.80 0.0M
2022-07-27 22.60 24.95 22.60 24.94 0.0M
2022-07-25 24.62 24.62 24.62 24.62 0.0M
2022-07-20 23.70 23.70 23.70 23.70 0.0M
2022-07-18 22.52 23.39 22.52 23.39 0.0M
2022-07-15 22.55 22.55 22.55 22.55 0.0M
2022-07-14 22.22 22.36 22.22 22.36 0.0M
2022-07-12 22.67 22.67 22.67 22.67 0.0M
2022-07-08 22.23 22.23 22.23 22.23 0.0M
2022-07-05 20.27 20.27 20.27 20.27 0.0M
2022-07-04 20.50 20.50 20.50 20.50 0.0M
2022-06-28 21.64 21.64 21.64 21.64 0.0M
2022-06-27 21.96 21.96 21.96 21.96 0.0M
2022-06-21 20.36 20.38 20.36 20.38 0.0M
2022-06-17 19.67 20.18 19.67 20.18 0.0M
2022-06-16 19.58 19.58 19.58 19.58 0.0M
2022-06-15 21.26 21.26 21.26 21.26 0.0M
2022-06-14 21.00 21.00 21.00 21.00 0.0M
2022-06-13 20.70 20.70 20.59 20.59 0.0M
2022-06-08 23.16 23.16 22.95 22.95 0.0M
2022-06-07 23.62 23.62 23.62 23.62 0.0M
2022-06-01 24.66 24.66 23.37 23.37 0.0M
2022-05-31 24.23 24.23 24.23 24.23 0.0M
2022-05-24 22.05 22.05 22.00 22.00 0.0M
2022-05-19 23.99 23.99 23.99 23.99 0.0M
2022-05-18 24.36 24.36 23.91 23.91 0.0M
2022-05-17 25.20 25.20 25.20 25.20 0.0M
2022-05-16 24.96 24.96 24.96 24.96 0.0M
2022-05-13 25.80 25.80 25.80 25.80 0.0M
2022-05-11 23.40 23.40 23.40 23.40 0.0M
2022-05-10 24.89 24.89 24.57 24.57 0.0M
2022-05-05 26.65 26.65 26.65 26.65 0.0M
2022-04-28 26.04 26.04 26.04 26.04 0.0M
2022-04-22 26.15 26.15 25.59 25.59 0.0M
2022-04-19 26.12 26.62 26.12 26.62 0.0M
2022-04-14 26.50 26.50 26.50 26.50 0.0M
2022-04-13 26.76 26.80 26.76 26.80 0.0M
2022-04-11 26.48 26.48 26.48 26.48 0.0M
2022-04-06 25.50 25.50 25.50 25.50 0.0M
2022-04-04 25.21 25.84 25.21 25.84 0.0M
2022-04-01 25.10 25.10 25.10 25.10 0.0M
2022-03-31 26.20 26.20 24.60 24.60 0.0M
2022-03-30 25.80 25.80 25.80 25.80 0.0M
2022-03-29 26.60 28.00 26.60 28.00 0.0M
2022-03-28 26.60 26.60 26.60 26.60 0.0M
2022-03-25 27.00 27.00 27.00 27.00 0.0M
2022-03-21 30.20 30.20 30.20 30.20 0.0M
2022-03-18 30.80 30.80 30.80 30.80 0.0M
2022-03-16 29.80 29.80 29.80 29.80 0.0M
2022-03-15 28.40 28.40 28.40 28.40 0.0M
2022-03-11 29.00 29.00 29.00 29.00 0.0M
2022-03-10 29.00 29.00 29.00 29.00 0.0M
2022-03-09 28.60 28.60 28.40 28.40 0.0M
2022-03-08 27.60 27.60 27.60 27.60 0.0M
2022-03-07 29.60 29.60 29.60 29.60 0.0M
2022-03-02 28.60 28.60 28.60 28.60 0.0M
2022-03-01 29.00 29.00 29.00 29.00 0.0M
2022-02-28 29.60 29.60 29.60 29.60 0.0M
2022-02-25 29.60 29.60 29.60 29.60 0.0M
2022-02-24 27.60 28.20 27.60 28.20 0.0M
2022-02-23 27.00 28.40 26.80 28.40 0.0M
2022-02-22 32.40 32.40 26.00 26.80 0.0M
2022-02-21 32.60 32.60 32.60 32.60 0.0M
2022-02-18 33.20 33.20 33.20 33.20 0.0M
2022-02-15 35.60 35.60 35.20 35.20 0.0M
2022-02-14 34.20 35.60 34.20 35.60 0.0M
2022-02-07 34.20 34.20 34.20 34.20 0.0M
2022-02-03 35.40 35.40 35.40 35.40 0.0M
2022-02-02 35.80 35.80 35.80 35.80 0.0M
2022-02-01 35.60 35.60 35.60 35.60 0.0M
2022-01-31 34.40 34.40 34.40 34.40 0.0M
2022-01-28 33.80 33.80 33.80 33.80 0.0M
2022-01-24 34.00 34.00 32.20 33.80 0.0M
2022-01-21 33.80 33.80 33.80 33.80 0.0M
2022-01-19 35.60 35.60 35.60 35.60 0.0M
2022-01-18 35.80 36.00 35.80 35.80 0.0M
2022-01-14 37.80 37.80 36.80 36.80 0.0M
2022-01-13 38.80 38.80 38.60 38.60 0.0M
2022-01-10 38.60 38.80 38.00 38.80 0.0M
2022-01-07 39.60 39.60 39.60 39.60 0.0M
2022-01-04 42.60 42.60 42.60 42.60 0.0M
2022-01-03 41.60 41.60 41.60 41.60 0.0M