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
2022-12-30 34.40 34.40 34.40 34.40 0.0M
2022-12-29 34.40 34.40 34.40 34.40 0.0M
2022-12-28 33.80 33.80 33.80 33.80 0.0M
2022-12-27 34.00 34.00 34.00 34.00 0.0M
2022-12-23 34.20 34.20 34.20 34.20 0.0M
2022-12-22 35.20 35.20 35.20 35.20 0.0M
2022-12-21 34.60 34.60 34.60 34.60 0.0M
2022-12-20 35.40 35.40 35.40 35.40 0.0M
2022-12-19 35.20 35.20 35.20 35.20 0.0M
2022-12-16 35.80 35.80 35.80 35.80 0.0M
2022-12-15 37.20 37.20 37.20 37.20 0.0M
2022-12-14 37.20 37.20 37.20 37.20 0.0M
2022-12-13 36.80 36.80 36.80 36.80 0.0M
2022-12-12 36.60 36.60 36.60 36.60 0.0M
2022-12-09 36.60 36.60 36.60 36.60 0.0M
2022-12-08 36.80 36.80 36.80 36.80 0.0M
2022-12-07 36.60 36.60 36.60 36.60 0.0M
2022-12-06 37.40 37.40 37.40 37.40 0.0M
2022-12-05 37.40 37.40 37.40 37.40 0.0M
2022-12-02 37.00 37.00 37.00 37.00 0.0M
2022-12-01 36.60 36.60 36.60 36.60 0.0M
2022-11-30 36.60 36.60 36.60 36.60 0.0M
2022-11-29 37.60 37.60 37.60 37.60 0.0M
2022-11-28 38.40 38.40 38.40 38.40 0.0M
2022-11-25 38.20 38.20 38.20 38.20 0.0M
2022-11-24 38.00 38.00 38.00 38.00 0.0M
2022-11-23 37.40 37.40 37.40 37.40 0.0M
2022-11-22 36.80 36.80 36.80 36.80 0.0M
2022-11-21 36.80 36.80 36.80 36.80 0.0M
2022-11-18 36.40 36.40 36.40 36.40 0.0M
2022-11-17 36.60 36.60 36.60 36.60 0.0M
2022-11-16 36.80 36.80 36.20 36.20 0.0M
2022-11-15 36.80 36.80 36.80 36.80 0.0M
2022-11-14 36.60 36.60 36.60 36.60 0.0M
2022-11-11 36.80 36.80 36.80 36.80 0.0M
2022-11-10 35.20 35.20 35.20 35.20 0.0M
2022-11-09 35.60 35.60 35.60 35.60 0.0M
2022-11-08 34.80 34.80 34.80 34.80 0.0M
2022-11-07 34.20 34.20 34.20 34.20 0.0M
2022-11-04 33.80 33.80 33.80 33.80 0.0M
2022-11-03 34.40 34.40 33.20 33.20 0.0M
2022-11-02 34.80 34.80 34.80 34.80 0.0M
2022-11-01 35.00 35.00 35.00 35.00 0.0M
2022-10-31 35.20 35.20 35.20 35.20 0.0M
2022-10-28 35.00 35.00 35.00 35.00 0.0M
2022-10-27 35.00 35.00 35.00 35.00 0.0M
2022-10-26 33.60 33.60 33.60 33.60 0.0M
2022-10-25 32.60 32.60 32.60 32.60 0.0M
2022-10-24 32.80 32.80 32.80 32.80 0.0M
2022-10-21 32.40 32.40 32.40 32.40 0.0M
2022-10-20 32.40 32.40 32.40 32.40 0.0M
2022-10-19 33.00 33.00 33.00 33.00 0.0M
2022-10-18 33.20 33.20 33.20 33.20 0.0M
2022-10-17 31.20 31.20 31.20 31.20 0.0M
2022-10-14 31.80 31.80 31.80 31.80 0.0M
2022-10-13 30.60 30.60 30.60 30.60 0.0M
2022-10-12 31.00 31.00 31.00 31.00 0.0M
2022-10-11 31.20 31.20 31.20 31.20 0.0M
2022-10-10 31.40 31.40 31.40 31.40 0.0M
2022-10-07 32.00 32.00 32.00 32.00 0.0M
2022-10-06 32.00 32.00 32.00 32.00 0.0M
2022-10-05 32.40 32.40 32.40 32.40 0.0M
2022-10-04 31.60 32.40 31.60 32.40 0.0M
2022-10-03 31.20 31.20 31.20 31.20 0.0M
2022-09-30 30.40 30.40 30.40 30.40 0.0M
2022-09-29 31.00 31.00 31.00 31.00 0.0M
2022-09-28 31.00 31.00 31.00 31.00 0.0M
2022-09-27 31.60 31.60 31.60 31.60 0.0M
2022-09-26 30.40 30.40 30.40 30.40 0.0M
2022-09-23 31.40 31.40 31.40 31.40 0.0M
2022-09-22 31.80 31.80 31.80 31.80 0.0M
2022-09-21 31.00 31.00 31.00 31.00 0.0M
2022-09-20 31.40 31.40 31.40 31.40 0.0M
2022-09-19 31.40 31.40 31.40 31.40 0.0M
2022-09-16 31.60 31.60 31.60 31.60 0.0M
2022-09-15 32.40 32.40 32.40 32.40 0.0M
2022-09-14 33.00 33.00 32.60 32.60 0.0M
2022-09-13 33.80 33.80 33.80 33.80 0.0M
2022-09-12 33.40 33.40 33.40 33.40 0.0M
2022-09-09 32.80 32.80 32.80 32.80 0.0M
2022-09-08 32.60 32.60 32.60 32.60 0.0M
2022-09-07 32.60 32.60 32.60 32.60 0.0M
2022-09-06 32.20 32.20 32.20 32.20 0.0M
2022-09-05 32.40 32.40 32.40 32.40 0.0M
2022-09-02 31.80 31.80 31.80 31.80 0.0M
2022-09-01 32.20 32.20 32.20 32.20 0.0M
2022-08-31 32.20 32.20 32.20 32.20 0.0M
2022-08-30 32.20 32.20 32.20 32.20 0.0M
2022-08-29 32.20 32.20 32.20 32.20 0.0M
2022-08-26 32.80 32.80 32.80 32.80 0.0M
2022-08-25 33.40 33.40 33.40 33.40 0.0M
2022-08-24 33.00 33.00 33.00 33.00 0.0M
2022-08-23 33.40 33.40 33.40 33.40 0.0M
2022-08-22 34.40 34.40 34.40 34.40 0.0M
2022-08-19 35.20 35.20 35.20 35.20 0.0M
2022-08-18 34.80 34.80 34.80 34.80 0.0M
2022-08-17 36.20 36.20 36.20 36.20 0.0M
2022-08-16 36.40 36.40 36.40 36.40 0.0M
2022-08-15 35.60 35.60 35.60 35.60 0.0M
2022-08-12 35.60 35.60 35.60 35.60 0.0M
2022-08-11 35.80 35.80 35.80 35.80 0.0M
2022-08-10 34.80 34.80 34.80 34.80 0.0M
2022-08-09 35.40 35.40 35.40 35.40 0.0M
2022-08-08 35.20 35.20 35.20 35.20 0.0M
2022-08-05 35.60 35.60 35.60 35.60 0.0M
2022-08-04 34.60 34.60 34.60 34.60 0.0M
2022-08-03 34.40 34.40 34.40 34.40 0.0M
2022-08-02 34.80 34.80 34.80 34.80 0.0M
2022-08-01 37.00 37.00 37.00 37.00 0.0M
2022-07-29 36.00 36.00 36.00 36.00 0.0M
2022-07-28 35.80 36.00 35.80 36.00 0.0M
2022-07-27 35.00 35.00 35.00 35.00 0.0M
2022-07-26 34.60 34.60 34.60 34.60 0.0M
2022-07-25 35.00 35.00 35.00 35.00 0.0M
2022-07-22 35.00 35.00 35.00 35.00 0.0M
2022-07-21 33.80 33.80 33.80 33.80 0.0M
2022-07-20 33.80 34.00 33.80 34.00 0.0M
2022-07-19 33.40 33.40 33.40 33.40 0.0M
2022-07-18 33.40 33.40 33.40 33.40 0.0M
2022-07-15 33.00 33.00 33.00 33.00 0.0M
2022-07-14 33.20 33.20 33.20 33.20 0.0M
2022-07-13 33.60 33.60 33.60 33.60 0.0M
2022-07-12 33.40 33.40 33.40 33.40 0.0M
2022-07-11 33.20 33.20 33.20 33.20 0.0M
2022-07-08 33.60 33.80 33.60 33.80 0.0M
2022-07-07 33.00 33.80 33.00 33.80 0.0M
2022-07-06 32.40 32.40 32.40 32.40 0.0M
2022-07-05 32.80 32.80 31.80 31.80 0.0M
2022-07-04 31.80 31.80 31.80 31.80 0.0M
2022-07-01 31.40 31.40 31.40 31.40 0.0M
2022-06-30 32.00 32.00 32.00 32.00 0.0M
2022-06-29 32.60 32.60 32.60 32.60 0.0M
2022-06-28 32.80 32.80 32.80 32.80 0.0M
2022-06-27 33.40 33.40 33.40 33.40 0.0M
2022-06-24 33.40 33.40 33.40 33.40 0.0M
2022-06-23 33.20 33.20 33.20 33.20 0.0M
2022-06-22 33.60 33.60 33.60 33.60 0.0M
2022-06-21 33.40 33.40 33.40 33.40 0.0M
2022-06-20 32.60 32.60 32.60 32.60 0.0M
2022-06-17 32.20 33.00 32.20 33.00 0.0M
2022-06-16 33.60 33.60 33.60 33.60 0.0M
2022-06-15 32.40 33.60 32.40 33.60 0.0M
2022-06-14 33.20 33.20 33.00 33.00 0.0M
2022-06-13 34.40 34.40 34.40 34.40 0.0M
2022-06-10 35.60 35.60 35.40 35.40 0.0M
2022-06-09 35.20 35.20 35.20 35.20 0.0M
2022-06-08 35.40 35.40 35.40 35.40 0.0M
2022-06-07 35.40 35.40 35.40 35.40 0.0M
2022-06-06 34.60 34.60 34.60 34.60 0.0M
2022-06-03 34.80 35.60 34.80 35.60 0.0M
2022-06-02 34.80 34.80 34.80 34.80 0.0M
2022-06-01 35.40 35.40 35.40 35.40 0.0M
2022-05-31 35.40 35.40 35.40 35.40 0.0M
2022-05-30 35.80 35.80 35.80 35.80 0.0M
2022-05-27 34.80 34.80 34.80 34.80 0.0M
2022-05-26 33.80 33.80 33.80 33.80 0.0M
2022-05-25 35.60 35.60 35.60 35.60 0.0M
2022-05-24 35.60 35.60 35.60 35.60 0.0M
2022-05-23 35.20 35.20 35.20 35.20 0.0M
2022-05-20 34.60 34.60 34.60 34.60 0.0M
2022-05-19 35.00 35.00 35.00 35.00 0.0M
2022-05-18 35.80 35.80 35.80 35.80 0.0M
2022-05-17 35.00 35.00 35.00 35.00 0.0M
2022-05-16 35.60 35.60 35.60 35.60 0.0M
2022-05-13 34.60 34.60 34.60 34.60 0.0M
2022-05-12 33.80 33.80 33.80 33.80 0.0M
2022-05-11 33.80 33.80 33.80 33.80 0.0M
2022-05-10 33.20 33.20 33.20 33.20 0.0M
2022-05-09 34.00 34.00 34.00 34.00 0.0M
2022-05-06 34.80 34.80 34.80 34.80 0.0M
2022-05-05 36.00 36.00 36.00 36.00 0.0M
2022-05-04 34.80 34.80 34.80 34.80 0.0M
2022-05-03 35.00 35.00 35.00 35.00 0.0M
2022-05-02 35.00 35.00 35.00 35.00 0.0M
2022-04-29 35.00 35.00 35.00 35.00 0.0M
2022-04-28 32.60 32.60 32.60 32.60 0.0M
2022-04-27 31.60 31.60 31.60 31.60 0.0M
2022-04-26 33.20 33.20 33.20 33.20 0.0M
2022-04-25 31.80 31.80 31.80 31.80 0.0M
2022-04-22 32.20 32.20 32.20 32.20 0.0M
2022-04-21 32.20 32.20 32.20 32.20 0.0M
2022-04-20 31.60 31.60 31.60 31.60 0.0M
2022-04-19 30.20 31.00 30.20 31.00 0.0M
2022-04-14 30.00 30.00 30.00 30.00 0.0M
2022-04-13 30.00 30.00 30.00 30.00 0.0M
2022-04-12 29.60 29.60 29.60 29.60 0.0M
2022-04-11 30.20 30.20 30.20 30.20 0.0M
2022-04-08 30.00 30.00 30.00 30.00 0.0M
2022-04-07 29.60 29.60 29.60 29.60 0.0M
2022-04-06 30.20 30.20 30.20 30.20 0.0M
2022-04-05 30.40 30.40 30.40 30.40 0.0M
2022-04-04 30.00 30.00 30.00 30.00 0.0M
2022-04-01 30.40 30.40 30.40 30.40 0.0M
2022-03-31 30.80 30.80 30.80 30.80 0.0M
2022-03-30 31.80 31.80 31.80 31.80 0.0M
2022-03-29 31.60 31.60 31.60 31.60 0.0M
2022-03-28 31.00 31.00 31.00 31.00 0.0M
2022-03-25 31.20 31.20 31.20 31.20 0.0M
2022-03-24 31.20 31.20 31.20 31.20 0.0M
2022-03-23 31.80 31.80 31.80 31.80 0.0M
2022-03-22 31.80 31.80 31.80 31.80 0.0M
2022-03-21 32.00 32.00 32.00 32.00 0.0M
2022-03-18 31.80 31.80 31.80 31.80 0.0M
2022-03-17 32.00 32.00 32.00 32.00 0.0M
2022-03-16 31.40 31.40 31.40 31.40 0.0M
2022-03-15 31.00 31.00 31.00 31.00 0.0M
2022-03-14 31.40 31.40 31.40 31.40 0.0M
2022-03-11 31.00 31.00 31.00 31.00 0.0M
2022-03-10 31.40 31.40 31.40 31.40 0.0M
2022-03-09 31.00 32.40 31.00 32.40 0.0M
2022-03-08 30.80 30.80 30.80 30.80 0.0M
2022-03-07 29.80 31.00 29.80 31.00 0.0M
2022-03-04 31.00 31.00 31.00 31.00 0.0M
2022-03-03 33.20 33.20 33.20 33.20 0.0M
2022-03-02 32.20 32.20 32.20 32.20 0.0M
2022-03-01 33.40 33.40 33.40 33.40 0.0M
2022-02-28 36.60 36.60 36.60 36.60 0.0M
2022-02-25 36.40 36.40 36.40 36.40 0.0M
2022-02-24 37.00 37.00 37.00 37.00 0.0M
2022-02-23 38.20 38.20 38.20 38.20 0.0M
2022-02-22 37.20 37.20 37.20 37.20 0.0M
2022-02-21 38.40 38.40 38.40 38.40 0.0M
2022-02-18 38.60 38.60 38.60 38.60 0.0M
2022-02-17 39.20 39.20 39.20 39.20 0.0M
2022-02-16 39.60 39.60 39.40 39.40 0.0M
2022-02-15 39.00 40.40 39.00 40.40 0.0M
2022-02-14 40.00 40.00 40.00 40.00 0.0M
2022-02-11 39.80 39.80 39.80 39.80 0.0M
2022-02-10 40.20 40.20 40.20 40.20 0.0M
2022-02-09 39.40 39.40 39.40 39.40 0.0M
2022-02-08 39.80 39.80 39.40 39.40 0.0M
2022-02-07 39.80 39.80 39.80 39.80 0.0M
2022-02-04 39.80 39.80 39.80 39.80 0.0M
2022-02-03 41.20 41.20 41.20 41.20 0.0M
2022-02-02 40.60 40.60 40.60 40.60 0.0M
2022-02-01 40.20 40.20 40.20 40.20 0.0M
2022-01-31 39.40 39.40 39.40 39.40 0.0M
2022-01-28 39.60 39.60 39.60 39.60 0.0M
2022-01-27 39.00 39.00 39.00 39.00 0.0M
2022-01-26 39.20 39.20 39.20 39.20 0.0M
2022-01-25 39.20 39.20 39.20 39.20 0.0M
2022-01-24 41.60 41.60 41.60 41.60 0.0M
2022-01-21 41.60 41.60 41.60 41.60 0.0M
2022-01-20 41.60 41.60 41.60 41.60 0.0M
2022-01-19 41.80 41.80 41.80 41.80 0.0M
2022-01-18 41.80 41.80 41.80 41.80 0.0M
2022-01-17 41.20 41.20 41.20 41.20 0.0M
2022-01-14 42.80 42.80 42.80 42.80 0.0M
2022-01-13 43.40 43.40 43.40 43.40 0.0M
2022-01-12 43.00 43.00 43.00 43.00 0.0M
2022-01-11 42.20 42.20 42.20 42.20 0.0M
2022-01-10 43.60 43.60 43.60 43.60 0.0M
2022-01-07 43.60 43.60 43.60 43.60 0.0M
2022-01-06 43.80 43.80 43.80 43.80 0.0M
2022-01-05 44.00 44.00 44.00 44.00 0.0M
2022-01-04 43.40 43.40 43.40 43.40 0.0M
2022-01-03 43.40 43.40 43.40 43.40 0.0M