Spectris

SXS
🏛️ germany →
46.60
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
2021-12-30 43.80 43.80 43.80 43.80 0.0M
2021-12-29 43.20 43.20 43.20 43.20 0.0M
2021-12-28 43.20 43.20 43.20 43.20 0.0M
2021-12-27 43.40 43.40 43.40 43.40 0.0M
2021-12-23 42.60 42.60 42.60 42.60 0.0M
2021-12-22 42.20 42.20 42.20 42.20 0.0M
2021-12-21 42.00 42.00 42.00 42.00 0.0M
2021-12-20 41.40 41.40 41.40 41.40 0.0M
2021-12-17 42.20 42.20 42.00 42.00 0.0M
2021-12-16 42.00 42.00 42.00 42.00 0.0M
2021-12-15 41.40 41.40 41.40 41.40 0.0M
2021-12-14 42.40 42.40 42.40 42.40 0.0M
2021-12-13 42.00 42.00 42.00 42.00 0.0M
2021-12-10 42.20 42.20 42.20 42.20 0.0M
2021-12-09 41.80 41.80 41.80 41.80 0.0M
2021-12-08 42.00 42.00 42.00 42.00 0.0M
2021-12-07 41.60 41.60 41.60 41.60 0.0M
2021-12-06 41.00 41.00 41.00 41.00 0.0M
2021-12-03 41.20 41.20 41.20 41.20 0.0M
2021-12-02 41.80 41.80 41.80 41.80 0.0M
2021-12-01 41.20 41.20 41.20 41.20 0.0M
2021-11-30 41.20 41.20 41.20 41.20 0.0M
2021-11-29 42.40 42.40 42.40 42.40 0.0M
2021-11-26 41.60 41.60 41.60 41.60 0.0M
2021-11-25 43.40 43.40 43.40 43.40 0.0M
2021-11-24 43.60 43.60 43.60 43.60 0.0M
2021-11-23 44.60 44.60 44.60 44.60 0.0M
2021-11-22 45.20 45.20 45.20 45.20 0.0M
2021-11-19 44.60 44.60 44.60 44.60 0.0M
2021-11-18 44.80 44.80 44.80 44.80 0.0M
2021-11-17 45.20 45.20 45.20 45.20 0.0M
2021-11-16 46.00 46.00 46.00 46.00 0.0M
2021-11-15 45.20 45.20 45.20 45.20 0.0M
2021-11-12 44.60 44.60 44.60 44.60 0.0M
2021-11-11 43.60 43.60 43.60 43.60 0.0M
2021-11-10 44.00 44.00 44.00 44.00 0.0M
2021-11-09 43.80 43.80 43.80 43.80 0.0M
2021-11-08 43.20 43.20 43.20 43.20 0.0M
2021-11-05 44.00 44.00 44.00 44.00 0.0M
2021-11-04 44.20 44.20 44.20 44.20 0.0M
2021-11-03 44.00 44.00 44.00 44.00 0.0M
2021-11-02 44.00 44.00 44.00 44.00 0.0M
2021-11-01 44.60 44.60 44.60 44.60 0.0M
2021-10-29 44.20 44.20 44.20 44.20 0.0M
2021-10-28 44.20 44.20 44.20 44.20 0.0M
2021-10-27 44.40 44.40 44.40 44.40 0.0M
2021-10-26 44.20 44.20 44.20 44.20 0.0M
2021-10-25 44.40 44.40 44.40 44.40 0.0M
2021-10-22 44.60 44.60 44.60 44.60 0.0M
2021-10-21 44.00 44.00 44.00 44.00 0.0M
2021-10-20 44.00 44.00 44.00 44.00 0.0M
2021-10-19 43.60 43.60 43.60 43.60 0.0M
2021-10-18 44.40 44.40 44.40 44.40 0.0M
2021-10-15 44.00 44.00 44.00 44.00 0.0M
2021-10-14 43.60 43.60 43.60 43.60 0.0M
2021-10-13 42.80 42.80 42.80 42.80 0.0M
2021-10-12 42.40 42.40 42.40 42.40 0.0M
2021-10-11 42.80 42.80 42.80 42.80 0.0M
2021-10-08 43.40 43.40 43.40 43.40 0.0M
2021-10-07 43.80 43.80 43.80 43.80 0.0M
2021-10-06 44.80 44.80 44.80 44.80 0.0M
2021-10-05 43.80 43.80 43.80 43.80 0.0M
2021-10-04 44.80 44.80 44.80 44.80 0.0M
2021-10-01 44.80 44.80 44.80 44.80 0.0M
2021-09-30 45.60 45.60 45.60 45.60 0.0M
2021-09-29 45.00 45.00 45.00 45.00 0.0M
2021-09-28 46.40 46.40 45.40 45.40 0.0M
2021-09-27 47.00 47.00 47.00 47.00 0.0M
2021-09-24 47.80 47.80 47.40 47.40 0.0M
2021-09-23 47.20 47.20 47.20 47.20 0.0M
2021-09-22 46.40 46.40 46.40 46.40 0.0M
2021-09-21 45.20 45.20 45.20 45.20 0.0M
2021-09-20 46.40 46.40 46.40 46.40 0.0M
2021-09-17 46.20 46.20 46.20 46.20 0.0M
2021-09-16 46.00 46.00 46.00 46.00 0.0M
2021-09-15 46.40 46.80 46.40 46.80 0.0M
2021-09-14 46.60 46.60 46.60 46.60 0.0M
2021-09-13 47.00 47.00 47.00 47.00 0.0M
2021-09-10 46.60 46.60 46.60 46.60 0.0M
2021-09-09 46.40 46.40 46.40 46.40 0.0M
2021-09-08 46.60 46.60 46.60 46.60 0.0M
2021-09-07 46.60 46.60 46.60 46.60 0.0M
2021-09-06 46.80 46.80 46.80 46.80 0.0M
2021-09-03 46.60 46.60 46.60 46.60 0.0M
2021-09-02 46.00 46.00 46.00 46.00 0.0M
2021-09-01 45.60 45.60 45.60 45.60 0.0M
2021-08-31 46.00 46.00 46.00 46.00 0.0M
2021-08-30 46.00 46.00 46.00 46.00 0.0M
2021-08-27 45.80 45.80 45.80 45.80 0.0M
2021-08-26 45.60 45.60 45.60 45.60 0.0M
2021-08-25 45.40 45.40 45.40 45.40 0.0M
2021-08-24 45.00 45.00 45.00 45.00 0.0M
2021-08-23 44.80 44.80 44.80 44.80 0.0M
2021-08-20 44.60 44.60 44.60 44.60 0.0M
2021-08-19 45.00 45.00 45.00 45.00 0.0M
2021-08-18 44.80 44.80 44.80 44.80 0.0M
2021-08-17 44.60 44.60 44.60 44.60 0.0M
2021-08-16 44.80 44.80 44.80 44.80 0.0M
2021-08-13 44.80 44.80 44.80 44.80 0.0M
2021-08-12 45.00 45.00 45.00 45.00 0.0M
2021-08-11 44.40 44.40 44.40 44.40 0.0M
2021-08-10 43.80 43.80 43.80 43.80 0.0M
2021-08-09 43.80 43.80 43.80 43.80 0.0M
2021-08-06 44.40 44.40 44.40 44.40 0.0M
2021-08-05 43.40 45.40 43.40 45.40 0.0M
2021-08-04 43.00 43.00 43.00 43.00 0.0M
2021-08-03 42.40 42.40 42.40 42.40 0.0M
2021-08-02 41.60 41.60 41.60 41.60 0.0M
2021-07-30 41.40 41.40 41.40 41.40 0.0M
2021-07-29 40.20 40.20 40.20 40.20 0.0M
2021-07-28 39.40 39.40 39.40 39.40 0.0M
2021-07-27 39.60 39.60 39.60 39.60 0.0M
2021-07-26 39.40 39.40 39.40 39.40 0.0M
2021-07-23 39.20 39.20 39.20 39.20 0.0M
2021-07-22 38.20 38.20 38.20 38.20 0.0M
2021-07-21 37.60 38.40 37.60 38.40 0.0M
2021-07-20 37.40 37.40 37.40 37.40 0.0M
2021-07-19 38.40 38.40 38.00 38.00 0.0M
2021-07-16 39.00 39.00 39.00 39.00 0.0M
2021-07-15 39.20 39.20 39.20 39.20 0.0M
2021-07-14 39.80 39.80 39.80 39.80 0.0M
2021-07-13 39.20 39.20 39.20 39.20 0.0M
2021-07-12 38.80 38.80 38.80 38.80 0.0M
2021-07-09 38.80 38.80 38.80 38.80 0.0M
2021-07-08 39.20 39.20 39.20 39.20 0.0M
2021-07-07 38.40 38.40 38.40 38.40 0.0M
2021-07-06 38.60 38.60 38.60 38.60 0.0M
2021-07-05 38.40 38.40 38.40 38.40 0.0M
2021-07-02 38.00 38.00 38.00 38.00 0.0M
2021-07-01 38.00 38.00 38.00 38.00 0.0M
2021-06-30 38.40 38.40 38.40 38.40 0.0M
2021-06-29 38.20 38.20 38.20 38.20 0.0M
2021-06-28 37.60 37.60 37.60 37.60 0.0M
2021-06-25 37.80 37.80 37.80 37.80 0.0M
2021-06-24 38.40 38.40 38.40 38.40 0.0M
2021-06-23 38.20 38.20 38.20 38.20 0.0M
2021-06-22 38.40 38.40 38.40 38.40 0.0M
2021-06-21 37.40 37.40 37.40 37.40 0.0M
2021-06-18 38.00 38.00 38.00 38.00 0.0M
2021-06-17 38.60 38.60 38.60 38.60 0.0M
2021-06-16 38.00 38.00 38.00 38.00 0.0M
2021-06-15 39.00 39.00 39.00 39.00 0.0M
2021-06-14 37.80 38.00 37.80 38.00 0.0M
2021-06-11 37.20 37.20 37.20 37.20 0.0M
2021-06-10 37.20 37.20 37.20 37.20 0.0M
2021-06-09 38.00 38.00 38.00 38.00 0.0M
2021-06-08 37.80 38.20 37.80 38.00 0.0M
2021-06-07 37.80 37.80 37.80 37.80 0.0M
2021-06-04 37.80 37.80 37.80 37.80 0.0M
2021-06-03 37.60 37.60 37.60 37.60 0.0M
2021-06-02 37.40 37.40 37.40 37.40 0.0M
2021-06-01 37.20 37.20 37.20 37.20 0.0M
2021-05-31 37.20 37.20 37.20 37.20 0.0M
2021-05-28 37.40 37.40 37.20 37.20 0.0M
2021-05-27 36.60 37.40 36.60 37.40 0.0M
2021-05-26 36.60 36.60 36.60 36.60 0.0M
2021-05-25 36.60 36.60 36.60 36.60 0.0M
2021-05-21 36.20 36.60 36.20 36.60 0.0M
2021-05-20 35.80 35.80 35.80 35.80 0.0M
2021-05-19 36.20 36.20 36.20 36.20 0.0M
2021-05-18 36.20 36.80 36.20 36.80 0.0M
2021-05-17 36.20 36.20 36.20 36.20 0.0M
2021-05-14 35.60 35.60 35.60 35.60 0.0M
2021-05-13 36.20 36.20 36.20 36.20 0.0M
2021-05-12 36.80 36.80 36.80 36.80 0.0M
2021-05-11 37.20 37.20 37.20 37.20 0.0M
2021-05-10 37.80 37.80 37.80 37.80 0.0M
2021-05-07 37.20 37.20 37.20 37.20 0.0M
2021-05-06 37.40 37.40 37.40 37.40 0.0M
2021-05-05 37.40 37.40 37.40 37.40 0.0M
2021-05-04 37.40 37.40 37.40 37.40 0.0M
2021-05-03 37.20 37.20 37.20 37.20 0.0M
2021-04-30 37.20 37.20 37.20 37.20 0.0M
2021-04-29 38.00 38.00 38.00 38.00 0.0M
2021-04-28 38.40 38.40 38.00 38.00 0.0M
2021-04-27 39.00 39.00 39.00 39.00 0.0M
2021-04-26 39.00 39.00 39.00 39.00 0.0M
2021-04-23 38.00 38.60 38.00 38.60 0.0M
2021-04-22 38.00 38.00 38.00 38.00 0.0M
2021-04-21 37.80 37.80 37.80 37.80 0.0M
2021-04-20 39.20 39.20 39.20 39.20 0.0M
2021-04-19 38.80 38.80 38.80 38.80 0.0M
2021-04-16 38.40 38.40 38.40 38.40 0.0M
2021-04-15 37.60 38.60 37.60 38.60 0.0M
2021-04-14 38.20 38.20 38.20 38.20 0.0M
2021-04-13 38.20 38.20 38.20 38.20 0.0M
2021-04-12 38.80 38.80 38.80 38.80 0.0M
2021-04-09 39.00 39.00 38.80 38.80 0.0M
2021-04-08 39.40 39.60 39.40 39.60 0.0M
2021-04-07 39.60 39.60 39.60 39.60 0.0M
2021-04-06 40.40 40.40 40.40 40.40 0.0M
2021-04-01 39.00 39.00 39.00 39.00 0.0M
2021-03-31 39.13 39.13 39.13 39.13 0.0M
2021-03-30 38.56 38.56 38.56 38.56 0.0M
2021-03-29 38.69 38.69 38.69 38.69 0.0M
2021-03-26 38.15 38.15 38.15 38.15 0.0M
2021-03-25 38.17 38.17 38.17 38.17 0.0M
2021-03-24 37.88 37.88 37.88 37.88 0.0M
2021-03-23 38.39 38.39 38.39 38.39 0.0M
2021-03-22 37.33 37.33 37.33 37.33 0.0M
2021-03-19 37.62 37.62 37.62 37.62 0.0M
2021-03-18 36.39 36.39 36.39 36.39 0.0M
2021-03-17 36.74 36.74 36.74 36.74 0.0M
2021-03-16 35.94 35.94 35.94 35.94 0.0M
2021-03-15 36.30 37.20 36.30 37.20 0.0M
2021-03-12 36.80 36.80 36.80 36.80 0.0M
2021-03-11 36.45 36.45 36.45 36.45 0.0M
2021-03-10 36.63 36.63 36.63 36.63 0.0M
2021-03-09 36.44 36.44 36.44 36.44 0.0M
2021-03-08 35.71 35.71 35.71 35.71 0.0M
2021-03-05 35.61 35.61 35.61 35.61 0.0M
2021-03-04 36.00 36.00 36.00 36.00 0.0M
2021-03-03 36.31 36.31 36.31 36.31 0.0M
2021-03-02 36.63 36.63 36.63 36.63 0.0M
2021-03-01 35.89 35.89 35.89 35.89 0.0M
2021-02-26 34.39 34.39 34.39 34.39 0.0M
2021-02-25 38.25 38.25 38.25 38.25 0.0M
2021-02-24 35.79 35.79 35.79 35.79 0.0M
2021-02-23 36.41 36.41 36.41 36.41 0.0M
2021-02-22 35.64 35.64 35.64 35.64 0.0M
2021-02-19 35.58 35.58 35.58 35.58 0.0M
2021-02-18 35.75 35.75 35.75 35.75 0.0M
2021-02-17 36.30 36.30 36.30 36.30 0.0M
2021-02-16 36.40 36.40 36.40 36.40 0.0M
2021-02-15 35.89 35.89 35.89 35.89 0.0M
2021-02-12 35.90 35.90 35.83 35.83 0.0M
2021-02-11 35.50 35.97 35.50 35.67 0.0M
2021-02-10 35.51 35.74 35.51 35.74 0.0M
2021-02-09 35.36 35.36 35.36 35.36 0.0M
2021-02-08 35.12 35.12 35.12 35.12 0.0M
2021-02-05 35.09 35.09 35.09 35.09 0.0M
2021-02-04 34.64 34.64 34.64 34.64 0.0M
2021-02-03 35.04 35.04 35.04 35.04 0.0M
2021-02-02 34.96 34.96 34.96 34.96 0.0M
2021-02-01 34.17 34.17 34.17 34.17 0.0M
2021-01-29 34.35 34.35 34.35 34.35 0.0M
2021-01-28 34.37 34.37 34.37 34.37 0.0M
2021-01-27 34.38 34.38 34.38 34.38 0.0M
2021-01-26 34.42 34.42 34.42 34.42 0.0M
2021-01-25 34.53 34.87 34.53 34.87 0.0M
2021-01-22 34.67 34.67 34.67 34.67 0.0M
2021-01-21 34.92 35.90 34.92 35.90 0.0M
2021-01-20 33.64 33.64 33.64 33.64 0.0M
2021-01-19 34.00 34.00 34.00 34.00 0.0M
2021-01-18 34.14 34.14 34.14 34.14 0.0M
2021-01-15 34.09 34.09 34.09 34.09 0.0M
2021-01-14 32.91 32.91 32.91 32.91 0.0M
2021-01-13 33.47 33.47 33.47 33.47 0.0M
2021-01-12 33.83 33.83 33.48 33.48 0.0M
2021-01-11 34.06 34.06 34.06 34.06 0.0M
2021-01-08 33.29 33.29 33.29 33.29 0.0M
2021-01-07 32.33 32.33 32.33 32.33 0.0M
2021-01-06 31.90 31.90 31.90 31.90 0.0M
2021-01-05 32.13 32.13 32.13 32.13 0.0M
2021-01-04 31.26 31.26 31.26 31.26 0.0M