Sopra Steria

SOPR
🏛️ germany →
159.40
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
2023-12-29 197.50 197.50 197.50 197.50 0.0M
2023-12-28 199.40 199.40 199.40 199.40 0.0M
2023-12-27 197.00 197.00 197.00 197.00 0.0M
2023-12-22 196.80 196.80 196.80 196.80 0.0M
2023-12-21 194.60 194.60 194.60 194.60 0.0M
2023-12-20 195.40 195.40 195.40 195.40 0.0M
2023-12-19 193.90 193.90 193.90 193.90 0.0M
2023-12-18 194.30 194.30 194.30 194.30 0.0M
2023-12-15 196.00 196.00 196.00 196.00 0.0M
2023-12-14 194.70 194.70 194.70 194.70 0.0M
2023-12-13 189.60 189.60 189.60 189.60 0.0M
2023-12-12 190.40 190.40 190.40 190.40 0.0M
2023-12-11 190.50 190.50 190.50 190.50 0.0M
2023-12-08 190.00 190.00 190.00 190.00 0.0M
2023-12-07 188.60 188.60 188.60 188.60 0.0M
2023-12-06 190.10 190.10 190.10 190.10 0.0M
2023-12-05 188.30 188.30 188.30 188.30 0.0M
2023-12-04 190.90 190.90 190.90 190.90 0.0M
2023-12-01 189.80 189.80 189.80 189.80 0.0M
2023-11-30 193.20 193.20 193.20 193.20 0.0M
2023-11-29 189.00 189.00 189.00 189.00 0.0M
2023-11-28 188.40 188.40 188.40 188.40 0.0M
2023-11-27 189.30 189.30 189.30 189.30 0.0M
2023-11-24 188.60 188.60 188.60 188.60 0.0M
2023-11-23 189.30 189.30 189.30 189.30 0.0M
2023-11-22 188.50 188.50 188.50 188.50 0.0M
2023-11-21 186.90 186.90 186.90 186.90 0.0M
2023-11-20 188.30 188.30 188.30 188.30 0.0M
2023-11-17 183.60 183.60 183.60 183.60 0.0M
2023-11-16 184.50 184.50 184.50 184.50 0.0M
2023-11-15 182.70 182.70 182.70 182.70 0.0M
2023-11-14 177.80 177.80 177.80 177.80 0.0M
2023-11-13 177.60 177.60 177.60 177.60 0.0M
2023-11-10 178.00 178.00 178.00 178.00 0.0M
2023-11-09 177.70 177.70 177.70 177.70 0.0M
2023-11-08 174.30 174.30 174.30 174.30 0.0M
2023-11-07 173.90 173.90 173.90 173.90 0.0M
2023-11-06 177.30 177.30 177.30 177.30 0.0M
2023-11-03 175.70 175.70 175.70 175.70 0.0M
2023-11-02 171.50 171.50 171.50 171.50 0.0M
2023-11-01 170.00 170.00 170.00 170.00 0.0M
2023-10-31 164.00 164.00 164.00 164.00 0.0M
2023-10-30 159.40 159.40 159.40 159.40 0.0M
2023-10-27 173.30 173.30 173.30 173.30 0.0M
2023-10-26 172.00 172.00 172.00 172.00 0.0M
2023-10-25 173.40 173.40 173.40 173.40 0.0M
2023-10-24 172.90 172.90 172.90 172.90 0.0M
2023-10-23 172.00 172.00 172.00 172.00 0.0M
2023-10-20 176.30 176.30 176.30 176.30 0.0M
2023-10-19 180.30 180.30 180.30 180.30 0.0M
2023-10-18 183.40 183.40 183.40 183.40 0.0M
2023-10-17 186.20 186.20 186.20 186.20 0.0M
2023-10-16 186.70 186.70 186.70 186.70 0.0M
2023-10-13 188.50 188.50 188.50 188.50 0.0M
2023-10-12 190.10 190.10 190.10 190.10 0.0M
2023-10-11 187.70 187.70 187.70 187.70 0.0M
2023-10-10 186.50 186.50 186.50 186.50 0.0M
2023-10-09 187.50 187.50 187.50 187.50 0.0M
2023-10-06 185.20 185.20 185.20 185.20 0.0M
2023-10-05 186.60 186.60 186.60 186.60 0.0M
2023-10-04 183.60 183.60 183.60 183.60 0.0M
2023-10-03 189.80 189.80 189.80 189.80 0.0M
2023-10-02 195.10 195.10 195.10 195.10 0.0M
2023-09-29 191.10 191.10 191.10 191.10 0.0M
2023-09-28 188.40 188.40 188.40 188.40 0.0M
2023-09-27 186.10 187.40 186.10 187.40 0.0M
2023-09-26 185.90 185.90 185.90 185.90 0.0M
2023-09-25 187.20 187.20 187.20 187.20 0.0M
2023-09-22 189.50 189.50 189.50 189.50 0.0M
2023-09-21 189.50 189.50 189.50 189.50 0.0M
2023-09-20 190.90 190.90 190.90 190.90 0.0M
2023-09-19 189.30 189.30 189.30 189.30 0.0M
2023-09-18 192.50 192.50 192.50 192.50 0.0M
2023-09-15 195.90 195.90 195.90 195.90 0.0M
2023-09-14 195.80 195.80 195.80 195.80 0.0M
2023-09-13 195.30 195.30 195.30 195.30 0.0M
2023-09-12 199.00 199.00 199.00 199.00 0.0M
2023-09-11 198.50 198.50 198.50 198.50 0.0M
2023-09-08 198.80 198.80 198.80 198.80 0.0M
2023-09-07 199.60 199.60 199.60 199.60 0.0M
2023-09-06 203.80 203.80 203.80 203.80 0.0M
2023-09-05 203.20 203.20 203.20 203.20 0.0M
2023-09-04 205.60 205.60 205.60 205.60 0.0M
2023-09-01 203.80 203.80 203.80 203.80 0.0M
2023-08-31 202.60 202.60 202.60 202.60 0.0M
2023-08-30 201.40 201.40 201.40 201.40 0.0M
2023-08-29 200.20 200.20 199.00 199.00 0.0M
2023-08-28 199.20 199.20 199.20 199.20 0.0M
2023-08-25 196.60 196.60 196.60 196.60 0.0M
2023-08-24 200.60 200.60 200.60 200.60 0.0M
2023-08-23 199.10 199.10 199.10 199.10 0.0M
2023-08-22 197.80 197.80 197.80 197.80 0.0M
2023-08-21 197.60 197.60 197.60 197.60 0.0M
2023-08-18 198.50 198.50 198.50 198.50 0.0M
2023-08-17 198.50 198.50 198.50 198.50 0.0M
2023-08-16 197.50 197.50 197.50 197.50 0.0M
2023-08-15 200.40 200.40 200.40 200.40 0.0M
2023-08-14 198.30 198.30 198.30 198.30 0.0M
2023-08-11 198.50 198.50 198.50 198.50 0.0M
2023-08-10 197.00 197.00 197.00 197.00 0.0M
2023-08-09 197.40 197.40 197.40 197.40 0.0M
2023-08-08 196.30 196.30 196.30 196.30 0.0M
2023-08-07 196.30 196.30 196.30 196.30 0.0M
2023-08-04 196.10 196.10 196.10 196.10 0.0M
2023-08-03 196.70 196.70 196.70 196.70 0.0M
2023-08-02 197.30 197.30 197.30 197.30 0.0M
2023-08-01 197.40 197.40 197.40 197.40 0.0M
2023-07-31 198.10 198.10 198.10 198.10 0.0M
2023-07-28 206.60 206.60 206.60 206.60 0.0M
2023-07-27 185.60 185.60 185.60 185.60 0.0M
2023-07-26 184.80 184.80 184.80 184.80 0.0M
2023-07-25 183.20 183.20 183.20 183.20 0.0M
2023-07-24 182.20 182.20 182.20 182.20 0.0M
2023-07-21 187.50 187.50 187.50 187.50 0.0M
2023-07-20 190.90 190.90 190.90 190.90 0.0M
2023-07-19 189.80 189.80 189.80 189.80 0.0M
2023-07-18 187.70 187.70 187.70 187.70 0.0M
2023-07-17 185.20 185.20 185.20 185.20 0.0M
2023-07-14 186.60 186.60 186.60 186.60 0.0M
2023-07-13 184.00 184.00 184.00 184.00 0.0M
2023-07-12 181.10 181.10 181.10 181.10 0.0M
2023-07-11 180.80 180.80 180.80 180.80 0.0M
2023-07-10 177.70 177.70 177.70 177.70 0.0M
2023-07-07 176.40 176.40 176.40 176.40 0.0M
2023-07-06 180.60 180.60 180.60 180.60 0.0M
2023-07-05 182.00 182.00 182.00 182.00 0.0M
2023-07-04 182.70 182.70 182.70 182.70 0.0M
2023-07-03 182.20 182.20 182.20 182.20 0.0M
2023-06-30 180.10 180.10 180.10 180.10 0.0M
2023-06-29 178.30 178.30 178.30 178.30 0.0M
2023-06-28 174.80 174.80 174.80 174.80 0.0M
2023-06-27 175.80 175.80 175.80 175.80 0.0M
2023-06-26 176.90 176.90 176.90 176.90 0.0M
2023-06-23 178.80 178.80 178.80 178.80 0.0M
2023-06-22 179.00 179.00 179.00 179.00 0.0M
2023-06-21 181.30 181.30 181.30 181.30 0.0M
2023-06-20 181.60 181.60 181.60 181.60 0.0M
2023-06-19 184.90 184.90 184.90 184.90 0.0M
2023-06-16 180.60 183.70 180.60 183.70 0.0M
2023-06-15 182.50 182.50 182.50 182.50 0.0M
2023-06-14 180.30 180.30 180.30 180.30 0.0M
2023-06-13 177.60 177.60 177.60 177.60 0.0M
2023-06-12 174.10 174.10 174.10 174.10 0.0M
2023-06-09 173.50 173.50 173.50 173.50 0.0M
2023-06-08 173.50 173.50 173.50 173.50 0.0M
2023-06-07 178.10 178.10 178.10 178.10 0.0M
2023-06-06 177.00 177.00 177.00 177.00 0.0M
2023-06-05 178.80 178.80 178.80 178.80 0.0M
2023-06-02 177.90 177.90 177.90 177.90 0.0M
2023-06-01 176.40 176.40 176.40 176.40 0.0M
2023-05-31 169.40 169.40 169.40 169.40 0.0M
2023-05-30 172.60 172.60 172.60 172.60 0.0M
2023-05-29 171.40 171.40 171.40 171.40 0.0M
2023-05-26 178.90 178.90 178.90 178.90 0.0M
2023-05-25 183.20 183.20 183.20 183.20 0.0M
2023-05-24 187.30 187.30 187.30 187.30 0.0M
2023-05-23 191.60 191.60 191.60 191.60 0.0M
2023-05-22 192.00 192.00 192.00 192.00 0.0M
2023-05-19 189.00 189.00 189.00 189.00 0.0M
2023-05-18 189.90 189.90 189.90 189.90 0.0M
2023-05-17 190.40 190.40 190.40 190.40 0.0M
2023-05-16 191.00 191.00 191.00 191.00 0.0M
2023-05-15 190.50 190.50 190.50 190.50 0.0M
2023-05-12 191.40 191.40 191.40 191.40 0.0M
2023-05-11 190.20 190.20 190.20 190.20 0.0M
2023-05-10 188.70 188.70 188.70 188.70 0.0M
2023-05-09 187.90 187.90 187.90 187.90 0.0M
2023-05-08 189.30 189.30 189.30 189.30 0.0M
2023-05-05 188.40 188.40 188.40 188.40 0.0M
2023-05-04 194.80 194.80 194.80 194.80 0.0M
2023-05-03 196.20 196.20 196.20 196.20 0.0M
2023-05-02 195.90 195.90 195.90 195.90 0.0M
2023-04-28 191.90 191.90 191.90 191.90 0.0M
2023-04-27 190.20 190.20 190.20 190.20 0.0M
2023-04-26 185.40 185.40 185.40 185.40 0.0M
2023-04-25 190.70 190.70 190.70 190.70 0.0M
2023-04-24 189.90 189.90 189.90 189.90 0.0M
2023-04-21 192.10 192.10 192.10 192.10 0.0M
2023-04-20 194.30 194.30 194.30 194.30 0.0M
2023-04-19 194.10 194.10 194.10 194.10 0.0M
2023-04-18 189.90 189.90 189.90 189.90 0.0M
2023-04-17 194.60 194.60 194.60 194.60 0.0M
2023-04-14 196.60 196.60 196.60 196.60 0.0M
2023-04-13 192.80 192.80 192.80 192.80 0.0M
2023-04-12 192.30 192.30 192.30 192.30 0.0M
2023-04-11 189.70 189.70 189.70 189.70 0.0M
2023-04-06 188.30 188.30 188.30 188.30 0.0M
2023-04-05 192.20 192.20 192.10 192.10 0.0M
2023-04-04 191.90 191.90 191.90 191.90 0.0M
2023-04-03 192.50 192.50 192.50 192.50 0.0M
2023-03-31 195.50 195.50 195.50 195.50 0.0M
2023-03-30 192.70 192.70 192.70 192.70 0.0M
2023-03-29 189.70 189.70 189.70 189.70 0.0M
2023-03-28 191.10 191.10 191.10 191.10 0.0M
2023-03-27 192.20 192.20 192.20 192.20 0.0M
2023-03-24 192.80 192.80 192.80 192.80 0.0M
2023-03-23 188.90 188.90 188.90 188.90 0.0M
2023-03-22 188.90 190.40 188.90 190.40 0.0M
2023-03-21 190.90 190.90 190.90 190.90 0.0M
2023-03-20 184.50 184.50 184.50 184.50 0.0M
2023-03-17 192.90 192.90 192.90 192.90 0.0M
2023-03-16 191.50 191.50 191.50 191.50 0.0M
2023-03-15 195.80 195.80 189.50 189.50 0.0M
2023-03-14 189.20 189.20 189.20 189.20 0.0M
2023-03-13 195.60 195.60 195.60 195.60 0.0M
2023-03-10 194.10 194.10 194.10 194.10 0.0M
2023-03-09 196.40 196.40 196.40 196.40 0.0M
2023-03-08 195.20 195.20 195.20 195.20 0.0M
2023-03-07 195.90 195.90 195.90 195.90 0.0M
2023-03-06 194.90 196.10 194.90 196.10 0.0M
2023-03-03 193.30 193.30 193.30 193.30 0.0M
2023-03-02 190.40 190.40 190.40 190.40 0.0M
2023-03-01 186.80 186.80 186.80 186.80 0.0M
2023-02-28 180.20 180.20 180.20 180.20 0.0M
2023-02-27 179.50 179.50 179.50 179.50 0.0M
2023-02-24 174.70 174.70 174.70 174.70 0.0M
2023-02-23 161.50 175.40 161.50 175.40 0.0M
2023-02-22 161.20 161.20 161.20 161.20 0.0M
2023-02-21 164.70 164.70 164.70 164.70 0.0M
2023-02-20 164.80 164.80 164.80 164.80 0.0M
2023-02-17 163.10 163.10 163.10 163.10 0.0M
2023-02-16 162.60 162.60 162.60 162.60 0.0M
2023-02-15 160.30 160.30 160.30 160.30 0.0M
2023-02-14 159.90 159.90 159.90 159.90 0.0M
2023-02-13 159.10 159.10 159.10 159.10 0.0M
2023-02-10 161.20 161.20 161.20 161.20 0.0M
2023-02-09 161.40 161.40 161.40 161.40 0.0M
2023-02-08 161.00 161.00 161.00 161.00 0.0M
2023-02-07 162.40 162.40 162.40 162.40 0.0M
2023-02-06 161.50 161.50 161.50 161.50 0.0M
2023-02-03 161.00 161.00 161.00 161.00 0.0M
2023-02-02 155.90 158.90 155.90 158.90 0.0M
2023-02-01 152.40 152.40 152.40 152.40 0.0M
2023-01-31 150.40 150.40 150.40 150.40 0.0M
2023-01-30 151.10 151.10 151.10 151.10 0.0M
2023-01-27 152.00 152.00 152.00 152.00 0.0M
2023-01-26 150.90 150.90 150.90 150.90 0.0M
2023-01-25 156.80 156.80 156.80 156.80 0.0M
2023-01-24 155.60 155.60 155.60 155.60 0.0M
2023-01-23 154.70 154.70 154.70 154.70 0.0M
2023-01-20 152.50 152.50 152.50 152.50 0.0M
2023-01-19 152.20 152.20 152.20 152.20 0.0M
2023-01-18 151.00 153.40 151.00 153.40 0.0M
2023-01-17 151.50 151.50 151.50 151.50 0.0M
2023-01-16 151.00 151.00 151.00 151.00 0.0M
2023-01-13 148.30 148.30 148.30 148.30 0.0M
2023-01-12 146.90 146.90 146.90 146.90 0.0M
2023-01-11 147.50 147.50 146.70 146.70 0.0M
2023-01-10 148.60 148.60 148.60 148.60 0.0M
2023-01-09 149.30 149.30 149.30 149.30 0.0M
2023-01-06 147.60 147.60 147.60 147.60 0.0M
2023-01-05 146.40 146.40 146.40 146.40 0.0M
2023-01-04 145.20 145.20 145.20 145.20 0.0M
2023-01-03 141.50 141.50 141.50 141.50 0.0M
2023-01-02 140.80 140.80 140.80 140.80 0.0M