Sopra Steria

SOPR
🏛️ germany →
161.00
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
2021-12-30 159.60 159.60 159.60 159.60 0.0M
2021-12-29 158.80 158.80 158.80 158.80 0.0M
2021-12-28 158.90 160.00 158.90 160.00 0.0M
2021-12-27 157.10 157.10 157.10 157.10 0.0M
2021-12-23 157.80 157.80 157.80 157.80 0.0M
2021-12-22 153.80 153.80 153.80 153.80 0.0M
2021-12-21 154.80 154.80 154.80 154.80 0.0M
2021-12-20 149.50 149.50 149.50 149.50 0.0M
2021-12-17 152.80 152.80 152.80 152.80 0.0M
2021-12-16 147.20 147.20 147.20 147.20 0.0M
2021-12-15 158.60 158.60 152.50 152.50 0.0M
2021-12-14 157.10 157.10 157.10 157.10 0.0M
2021-12-13 158.40 158.40 158.40 158.40 0.0M
2021-12-10 159.70 159.70 159.70 159.70 0.0M
2021-12-09 160.10 160.10 160.10 160.10 0.0M
2021-12-08 160.80 160.80 160.80 160.80 0.0M
2021-12-07 157.10 157.10 157.10 157.10 0.0M
2021-12-06 155.80 155.80 155.80 155.80 0.0M
2021-12-03 156.00 156.00 156.00 156.00 0.0M
2021-12-02 156.40 156.40 156.40 156.40 0.0M
2021-12-01 156.80 156.80 156.80 156.80 0.0M
2021-11-30 155.00 155.00 155.00 155.00 0.0M
2021-11-29 158.30 158.30 158.30 158.30 0.0M
2021-11-26 159.70 159.70 159.70 159.70 0.0M
2021-11-25 160.20 160.20 160.20 160.20 0.0M
2021-11-24 163.10 163.10 163.10 163.10 0.0M
2021-11-23 165.30 165.30 165.30 165.30 0.0M
2021-11-22 169.80 169.80 169.80 169.80 0.0M
2021-11-19 171.10 171.10 171.10 171.10 0.0M
2021-11-18 170.90 170.90 170.90 170.90 0.0M
2021-11-17 172.30 172.30 172.30 172.30 0.0M
2021-11-16 172.80 172.80 172.40 172.40 0.0M
2021-11-15 173.30 173.30 173.30 173.30 0.0M
2021-11-12 172.30 172.30 172.30 172.30 0.0M
2021-11-11 171.60 171.60 171.60 171.60 0.0M
2021-11-10 173.50 173.50 173.50 173.50 0.0M
2021-11-09 172.80 172.80 172.80 172.80 0.0M
2021-11-08 170.60 170.60 170.60 170.60 0.0M
2021-11-05 171.40 171.40 171.40 171.40 0.0M
2021-11-04 168.70 168.70 168.70 168.70 0.0M
2021-11-03 169.30 169.30 169.30 169.30 0.0M
2021-11-02 169.80 169.80 169.80 169.80 0.0M
2021-11-01 170.30 170.30 170.30 170.30 0.0M
2021-10-29 173.20 173.20 173.20 173.20 0.0M
2021-10-28 168.60 168.60 168.60 168.60 0.0M
2021-10-27 167.90 167.90 167.90 167.90 0.0M
2021-10-26 167.60 170.00 167.60 170.00 0.0M
2021-10-25 167.20 167.20 167.20 167.20 0.0M
2021-10-22 166.00 167.00 166.00 167.00 0.0M
2021-10-21 165.00 165.00 165.00 165.00 0.0M
2021-10-20 163.80 163.80 163.80 163.80 0.0M
2021-10-19 163.90 163.90 163.90 163.90 0.0M
2021-10-18 166.20 166.20 166.20 166.20 0.0M
2021-10-15 167.00 167.00 167.00 167.00 0.0M
2021-10-14 161.90 161.90 161.90 161.90 0.0M
2021-10-13 152.90 152.90 152.90 152.90 0.0M
2021-10-12 152.20 152.20 152.20 152.20 0.0M
2021-10-11 155.60 155.60 155.60 155.60 0.0M
2021-10-08 155.60 155.60 155.60 155.60 0.0M
2021-10-07 157.50 157.50 157.50 157.50 0.0M
2021-10-06 156.00 156.00 156.00 156.00 0.0M
2021-10-05 156.60 156.60 156.60 156.60 0.0M
2021-10-04 160.30 160.30 160.30 160.30 0.0M
2021-10-01 158.90 158.90 158.90 158.90 0.0M
2021-09-30 161.60 161.60 161.60 161.60 0.0M
2021-09-29 161.60 161.60 161.60 161.60 0.0M
2021-09-28 166.10 166.10 166.10 166.10 0.0M
2021-09-27 163.90 163.90 163.90 163.90 0.0M
2021-09-24 165.10 165.10 165.10 165.10 0.0M
2021-09-23 164.10 164.10 164.10 164.10 0.0M
2021-09-22 170.00 170.00 170.00 170.00 0.0M
2021-09-21 167.50 167.50 167.50 167.50 0.0M
2021-09-20 178.40 178.40 166.90 166.90 0.0M
2021-09-17 173.50 173.50 173.50 173.50 0.0M
2021-09-16 170.80 170.80 170.80 170.80 0.0M
2021-09-15 173.30 173.30 173.30 173.30 0.0M
2021-09-14 171.70 171.70 171.70 171.70 0.0M
2021-09-13 170.50 170.50 170.50 170.50 0.0M
2021-09-10 170.80 170.80 170.80 170.80 0.0M
2021-09-09 171.80 171.80 171.80 171.80 0.0M
2021-09-08 174.90 174.90 174.90 174.90 0.0M
2021-09-07 174.50 174.50 174.50 174.50 0.0M
2021-09-06 174.30 174.30 174.30 174.30 0.0M
2021-09-03 175.00 175.00 175.00 175.00 0.0M
2021-09-02 175.00 175.00 175.00 175.00 0.0M
2021-09-01 172.50 172.50 172.50 172.50 0.0M
2021-08-31 170.90 170.90 170.90 170.90 0.0M
2021-08-30 169.60 169.60 169.60 169.60 0.0M
2021-08-27 167.90 167.90 167.90 167.90 0.0M
2021-08-26 167.30 167.30 167.30 167.30 0.0M
2021-08-25 167.90 167.90 167.90 167.90 0.0M
2021-08-24 167.00 167.00 167.00 167.00 0.0M
2021-08-23 169.30 169.30 169.30 169.30 0.0M
2021-08-20 168.60 168.60 168.60 168.60 0.0M
2021-08-19 169.10 169.10 169.10 169.10 0.0M
2021-08-18 170.60 170.60 170.60 170.60 0.0M
2021-08-17 170.20 170.20 170.20 170.20 0.0M
2021-08-16 169.80 169.80 169.80 169.80 0.0M
2021-08-13 171.50 171.50 171.50 171.50 0.0M
2021-08-12 171.10 171.10 171.10 171.10 0.0M
2021-08-11 170.30 170.30 170.30 170.30 0.0M
2021-08-10 169.30 169.30 169.30 169.30 0.0M
2021-08-09 169.40 169.40 169.40 169.40 0.0M
2021-08-06 169.50 169.50 169.50 169.50 0.0M
2021-08-05 169.90 169.90 169.90 169.90 0.0M
2021-08-04 170.90 170.90 170.90 170.90 0.0M
2021-08-03 170.60 171.10 170.60 171.10 0.0M
2021-08-02 167.80 167.80 167.80 167.80 0.0M
2021-07-30 165.30 165.30 165.30 165.30 0.0M
2021-07-29 176.30 176.30 176.30 176.30 0.0M
2021-07-28 169.80 169.80 169.80 169.80 0.0M
2021-07-27 170.70 170.70 170.70 170.70 0.0M
2021-07-26 167.70 167.70 167.70 167.70 0.0M
2021-07-23 167.30 167.30 167.30 167.30 0.0M
2021-07-22 163.50 163.50 163.50 163.50 0.0M
2021-07-21 161.50 161.50 161.50 161.50 0.0M
2021-07-20 160.70 160.70 160.70 160.70 0.0M
2021-07-19 162.00 162.00 162.00 162.00 0.0M
2021-07-16 164.40 164.40 164.40 164.40 0.0M
2021-07-15 167.20 167.20 167.20 167.20 0.0M
2021-07-14 165.70 165.70 165.70 165.70 0.0M
2021-07-13 166.90 166.90 166.90 166.90 0.0M
2021-07-12 168.00 168.00 168.00 168.00 0.0M
2021-07-09 166.00 166.00 166.00 166.00 0.0M
2021-07-08 168.60 168.60 168.60 168.60 0.0M
2021-07-07 169.40 169.40 169.40 169.40 0.0M
2021-07-06 167.60 167.60 167.60 167.60 0.0M
2021-07-05 167.50 167.50 167.50 167.50 0.0M
2021-07-02 164.20 164.20 164.20 164.20 0.0M
2021-07-01 162.50 163.80 162.50 163.80 0.0M
2021-06-30 161.90 161.90 161.90 161.90 0.0M
2021-06-29 162.20 162.20 162.20 162.20 0.0M
2021-06-28 163.60 163.60 163.60 163.60 0.0M
2021-06-25 164.10 164.10 164.10 164.10 0.0M
2021-06-24 156.80 156.80 156.80 156.80 0.0M
2021-06-23 158.20 158.20 158.20 158.20 0.0M
2021-06-22 157.10 158.10 157.10 158.10 0.0M
2021-06-21 156.40 156.40 156.40 156.40 0.0M
2021-06-18 158.50 158.50 158.50 158.50 0.0M
2021-06-17 158.00 158.00 158.00 158.00 0.0M
2021-06-16 158.50 158.50 158.50 158.50 0.0M
2021-06-15 158.10 158.10 158.10 158.10 0.0M
2021-06-14 154.80 154.80 154.80 154.80 0.0M
2021-06-11 150.20 150.20 150.20 150.20 0.0M
2021-06-10 148.90 148.90 148.90 148.90 0.0M
2021-06-09 150.00 150.00 150.00 150.00 0.0M
2021-06-08 149.80 149.80 149.80 149.80 0.0M
2021-06-07 150.60 150.60 150.60 150.60 0.0M
2021-06-04 147.90 147.90 147.90 147.90 0.0M
2021-06-03 149.60 149.60 149.60 149.60 0.0M
2021-06-02 150.00 150.00 150.00 150.00 0.0M
2021-06-01 150.70 150.70 150.70 150.70 0.0M
2021-05-31 151.50 151.50 151.50 151.50 0.0M
2021-05-28 149.10 149.10 149.10 149.10 0.0M
2021-05-27 149.20 149.20 149.20 149.20 0.0M
2021-05-26 149.10 149.10 149.10 149.10 0.0M
2021-05-25 148.80 148.80 148.80 148.80 0.0M
2021-05-21 150.00 150.00 150.00 150.00 0.0M
2021-05-20 148.60 148.60 148.60 148.60 0.0M
2021-05-19 148.90 148.90 148.90 148.90 0.0M
2021-05-18 150.80 150.80 150.00 150.00 0.0M
2021-05-17 149.80 149.80 149.80 149.80 0.0M
2021-05-14 147.70 147.70 147.70 147.70 0.0M
2021-05-13 146.90 146.90 146.90 146.90 0.0M
2021-05-12 149.80 149.80 149.80 149.80 0.0M
2021-05-11 152.00 152.00 152.00 152.00 0.0M
2021-05-10 153.30 153.30 153.30 153.30 0.0M
2021-05-07 152.10 152.10 152.10 152.10 0.0M
2021-05-06 153.00 153.00 153.00 153.00 0.0M
2021-05-05 153.00 153.00 153.00 153.00 0.0M
2021-05-04 154.30 154.30 154.30 154.30 0.0M
2021-05-03 154.80 154.80 154.80 154.80 0.0M
2021-04-30 157.40 157.40 157.40 157.40 0.0M
2021-04-29 153.90 153.90 153.90 153.90 0.0M
2021-04-28 149.30 149.30 149.30 149.30 0.0M
2021-04-27 149.40 149.40 149.40 149.40 0.0M
2021-04-26 148.70 148.70 148.70 148.70 0.0M
2021-04-23 149.50 149.50 149.50 149.50 0.0M
2021-04-22 147.30 147.30 147.30 147.30 0.0M
2021-04-21 144.70 144.70 144.70 144.70 0.0M
2021-04-20 147.70 147.70 147.70 147.70 0.0M
2021-04-19 140.00 140.00 140.00 140.00 0.0M
2021-04-16 138.60 138.60 138.60 138.60 0.0M
2021-04-15 139.10 139.10 139.10 139.10 0.0M
2021-04-14 139.00 139.00 139.00 139.00 0.0M
2021-04-13 137.40 137.40 137.40 137.40 0.0M
2021-04-12 140.60 140.60 140.60 140.60 0.0M
2021-04-09 141.90 141.90 141.90 141.90 0.0M
2021-04-08 142.90 142.90 142.90 142.90 0.0M
2021-04-07 142.90 142.90 142.90 142.90 0.0M
2021-04-06 144.10 144.10 144.10 144.10 0.0M
2021-04-01 142.30 142.30 142.30 142.30 0.0M
2021-03-31 143.60 143.60 143.60 143.60 0.0M
2021-03-30 145.10 145.10 145.10 145.10 0.0M
2021-03-29 143.60 143.60 143.60 143.60 0.0M
2021-03-26 141.70 141.70 141.70 141.70 0.0M
2021-03-25 139.70 139.70 139.70 139.70 0.0M
2021-03-24 140.40 140.40 140.40 140.40 0.0M
2021-03-23 142.00 142.00 142.00 142.00 0.0M
2021-03-22 138.80 138.80 138.80 138.80 0.0M
2021-03-19 136.50 136.50 136.50 136.50 0.0M
2021-03-18 137.80 137.80 137.80 137.80 0.0M
2021-03-17 137.30 137.30 137.30 137.30 0.0M
2021-03-16 135.20 135.20 135.20 135.20 0.0M
2021-03-15 136.20 136.20 136.20 136.20 0.0M
2021-03-12 137.30 137.30 137.30 137.30 0.0M
2021-03-11 137.20 137.20 137.20 137.20 0.0M
2021-03-10 137.50 137.50 137.50 137.50 0.0M
2021-03-09 139.70 139.70 139.70 139.70 0.0M
2021-03-08 141.60 141.60 141.60 141.60 0.0M
2021-03-05 139.40 139.40 139.40 139.40 0.0M
2021-03-04 138.90 138.90 138.90 138.90 0.0M
2021-03-03 141.10 141.10 141.10 141.10 0.0M
2021-03-02 141.20 141.20 141.20 141.20 0.0M
2021-03-01 134.90 134.90 134.90 134.90 0.0M
2021-02-26 138.40 138.40 138.40 138.40 0.0M
2021-02-25 141.50 141.50 141.50 141.50 0.0M
2021-02-24 141.40 141.40 141.40 141.40 0.0M
2021-02-23 143.40 143.40 143.40 143.40 0.0M
2021-02-22 141.70 141.70 141.70 141.70 0.0M
2021-02-19 141.50 141.50 141.50 141.50 0.0M
2021-02-18 142.30 142.30 142.30 142.30 0.0M
2021-02-17 144.30 144.30 144.30 144.30 0.0M
2021-02-16 144.50 144.50 144.50 144.50 0.0M
2021-02-15 142.30 142.30 142.30 142.30 0.0M
2021-02-12 142.00 142.00 142.00 142.00 0.0M
2021-02-11 139.40 139.40 139.40 139.40 0.0M
2021-02-10 141.90 141.90 141.90 141.90 0.0M
2021-02-09 140.40 140.40 140.40 140.40 0.0M
2021-02-08 139.70 139.70 139.70 139.70 0.0M
2021-02-05 139.20 139.20 139.20 139.20 0.0M
2021-02-04 138.10 138.10 138.10 138.10 0.0M
2021-02-03 139.30 139.30 139.30 139.30 0.0M
2021-02-02 139.00 139.00 139.00 139.00 0.0M
2021-02-01 135.90 135.90 135.90 135.90 0.0M
2021-01-29 132.20 132.20 132.20 132.20 0.0M
2021-01-28 131.60 131.60 131.60 131.60 0.0M
2021-01-27 132.40 132.40 132.40 132.40 0.0M
2021-01-26 130.50 130.50 130.50 130.50 0.0M
2021-01-25 134.30 134.30 132.00 132.00 0.0M
2021-01-22 135.80 135.80 135.80 135.80 0.0M
2021-01-21 137.20 137.20 137.20 137.20 0.0M
2021-01-20 135.30 135.30 135.30 135.30 0.0M
2021-01-19 134.70 134.70 134.70 134.70 0.0M
2021-01-18 134.50 134.50 134.50 134.50 0.0M
2021-01-15 133.40 133.40 133.40 133.40 0.0M
2021-01-14 134.20 134.20 134.20 134.20 0.0M
2021-01-13 130.60 134.80 130.60 134.80 0.0M
2021-01-12 132.20 132.20 132.20 132.20 0.0M
2021-01-11 131.50 131.50 131.50 131.50 0.0M
2021-01-08 131.10 132.90 130.20 132.90 0.0M
2021-01-07 132.90 132.90 132.10 132.10 0.0M
2021-01-06 134.90 134.90 133.60 133.60 0.0M
2021-01-05 133.90 133.90 133.90 133.90 0.0M
2021-01-04 132.30 132.30 132.30 132.30 0.0M