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
2023-12-29 43.20 43.20 43.20 43.20 0.0M
2023-12-28 43.50 43.50 43.50 43.50 0.0M
2023-12-27 43.60 43.60 43.60 43.60 0.0M
2023-12-22 43.55 43.55 43.55 43.55 0.0M
2023-12-21 43.50 43.50 43.50 43.50 0.0M
2023-12-20 43.25 43.25 43.25 43.25 0.0M
2023-12-19 42.65 42.65 42.65 42.65 0.0M
2023-12-18 42.90 42.90 42.90 42.90 0.0M
2023-12-15 43.35 43.35 43.35 43.35 0.0M
2023-12-14 42.10 42.10 42.10 42.10 0.0M
2023-12-13 41.95 41.95 41.95 41.95 0.0M
2023-12-12 40.75 40.75 40.75 40.75 0.0M
2023-12-11 40.55 40.55 40.55 40.55 0.0M
2023-12-08 39.95 39.95 39.95 39.95 0.0M
2023-12-07 39.85 39.85 39.85 39.85 0.0M
2023-12-06 39.40 39.40 39.40 39.40 0.0M
2023-12-05 38.80 38.80 38.80 38.80 0.0M
2023-12-04 39.15 39.15 39.15 39.15 0.0M
2023-12-01 38.80 38.80 38.80 38.80 0.0M
2023-11-30 38.90 38.90 38.90 38.90 0.0M
2023-11-29 38.60 38.60 38.60 38.60 0.0M
2023-11-28 38.55 38.55 38.55 38.55 0.0M
2023-11-27 38.55 38.55 38.55 38.55 0.0M
2023-11-24 38.20 38.20 38.20 38.20 0.0M
2023-11-23 38.45 38.45 38.45 38.45 0.0M
2023-11-22 38.15 38.15 38.15 38.15 0.0M
2023-11-21 38.25 38.25 38.25 38.25 0.0M
2023-11-20 38.45 38.45 38.45 38.45 0.0M
2023-11-17 38.20 38.20 38.20 38.20 0.0M
2023-11-16 38.60 38.60 38.60 38.60 0.0M
2023-11-15 38.60 38.60 38.60 38.60 0.0M
2023-11-14 37.75 37.75 37.75 37.75 0.0M
2023-11-13 37.45 37.45 37.45 37.45 0.0M
2023-11-10 37.75 37.75 37.75 37.75 0.0M
2023-11-09 37.10 37.10 37.10 37.10 0.0M
2023-11-08 36.85 36.85 36.85 36.85 0.0M
2023-11-07 36.35 36.35 36.35 36.35 0.0M
2023-11-06 37.00 37.00 37.00 37.00 0.0M
2023-11-03 35.90 35.90 35.90 35.90 0.0M
2023-11-02 35.55 35.55 35.55 35.55 0.0M
2023-11-01 35.40 35.40 35.40 35.40 0.0M
2023-10-31 34.20 34.20 34.20 34.20 0.0M
2023-10-30 33.50 33.50 33.50 33.50 0.0M
2023-10-27 33.55 33.55 33.55 33.55 0.0M
2023-10-26 33.60 33.60 33.60 33.60 0.0M
2023-10-25 33.85 33.85 33.85 33.85 0.0M
2023-10-24 34.00 34.00 34.00 34.00 0.0M
2023-10-23 33.90 34.00 33.90 34.00 0.0M
2023-10-20 34.15 34.15 34.15 34.15 0.0M
2023-10-19 35.85 35.85 35.85 35.85 0.0M
2023-10-18 36.35 36.35 36.35 36.35 0.0M
2023-10-17 36.40 36.40 36.40 36.40 0.0M
2023-10-16 36.90 36.90 36.90 36.90 0.0M
2023-10-13 38.35 38.35 38.35 38.35 0.0M
2023-10-12 38.30 38.30 38.30 38.30 0.0M
2023-10-11 38.15 38.15 38.15 38.15 0.0M
2023-10-10 37.00 37.00 37.00 37.00 0.0M
2023-10-09 37.75 37.75 37.75 37.75 0.0M
2023-10-06 36.75 36.75 36.75 36.75 0.0M
2023-10-05 37.15 37.15 37.15 37.15 0.0M
2023-10-04 37.75 37.75 37.75 37.75 0.0M
2023-10-03 38.25 38.25 38.25 38.25 0.0M
2023-10-02 38.90 38.90 38.90 38.90 0.0M
2023-09-29 38.40 38.40 38.40 38.40 0.0M
2023-09-28 38.35 38.35 38.35 38.35 0.0M
2023-09-27 38.30 38.30 38.30 38.30 0.0M
2023-09-26 38.85 38.85 38.85 38.85 0.0M
2023-09-25 38.55 38.55 38.55 38.55 0.0M
2023-09-22 38.25 38.25 38.25 38.25 0.0M
2023-09-21 38.75 38.75 38.75 38.75 0.0M
2023-09-20 38.45 38.45 38.45 38.45 0.0M
2023-09-19 38.50 38.50 38.50 38.50 0.0M
2023-09-18 39.00 39.00 38.50 38.50 0.0M
2023-09-15 39.10 39.10 39.10 39.10 0.0M
2023-09-14 38.00 38.00 38.00 38.00 0.0M
2023-09-13 38.00 38.00 38.00 38.00 0.0M
2023-09-12 38.45 39.55 38.45 38.45 0.0M
2023-09-11 38.55 38.55 38.55 38.55 0.0M
2023-09-08 38.25 38.25 38.25 38.25 0.0M
2023-09-07 38.20 38.65 38.20 38.65 0.0M
2023-09-06 38.10 38.40 38.10 38.40 0.0M
2023-09-05 38.05 38.05 38.05 38.05 0.0M
2023-09-04 38.95 38.95 38.95 38.95 0.0M
2023-09-01 38.60 38.60 38.60 38.60 0.0M
2023-08-31 38.65 38.65 38.65 38.65 0.0M
2023-08-30 38.45 38.45 38.45 38.45 0.0M
2023-08-29 37.85 37.85 37.85 37.85 0.0M
2023-08-28 37.85 37.85 37.85 37.85 0.0M
2023-08-25 37.80 37.80 37.80 37.80 0.0M
2023-08-24 38.15 38.15 38.15 38.15 0.0M
2023-08-23 38.35 38.35 38.35 38.35 0.0M
2023-08-22 37.80 37.80 37.80 37.80 0.0M
2023-08-21 38.00 38.00 38.00 38.00 0.0M
2023-08-18 38.35 38.35 37.95 37.95 0.0M
2023-08-17 38.95 38.95 38.95 38.95 0.0M
2023-08-16 39.15 39.15 39.15 39.15 0.0M
2023-08-15 39.05 39.05 38.95 38.95 0.0M
2023-08-14 38.85 38.85 38.85 38.85 0.0M
2023-08-11 38.85 38.85 38.85 38.85 0.0M
2023-08-10 39.00 39.00 39.00 39.00 0.0M
2023-08-09 39.35 39.35 39.35 39.35 0.0M
2023-08-08 39.30 39.30 39.30 39.30 0.0M
2023-08-07 38.40 38.40 38.40 38.40 0.0M
2023-08-04 39.10 39.10 39.10 39.10 0.0M
2023-08-03 39.65 39.65 39.65 39.65 0.0M
2023-08-02 39.85 39.85 39.85 39.85 0.0M
2023-08-01 40.70 40.70 40.70 40.70 0.0M
2023-07-31 40.70 40.70 40.70 40.70 0.0M
2023-07-28 41.55 41.55 41.55 41.55 0.0M
2023-07-27 41.10 41.10 41.10 41.10 0.0M
2023-07-26 42.15 42.15 42.15 42.15 0.0M
2023-07-25 41.60 41.60 41.60 41.60 0.0M
2023-07-24 41.75 41.75 41.75 41.75 0.0M
2023-07-21 41.80 41.80 41.80 41.80 0.0M
2023-07-20 41.65 41.65 41.65 41.65 0.0M
2023-07-19 41.35 41.35 41.35 41.35 0.0M
2023-07-18 41.80 41.80 41.80 41.80 0.0M
2023-07-17 42.30 42.30 42.30 42.30 0.0M
2023-07-14 42.15 42.15 42.15 42.15 0.0M
2023-07-13 41.70 41.70 41.70 41.70 0.0M
2023-07-12 40.90 40.90 40.90 40.90 0.0M
2023-07-11 40.20 40.20 40.20 40.20 0.0M
2023-07-10 40.05 40.05 40.05 40.05 0.0M
2023-07-07 39.85 39.85 39.85 39.85 0.0M
2023-07-06 40.30 40.30 40.30 40.30 0.0M
2023-07-05 40.90 40.90 40.90 40.90 0.0M
2023-07-04 40.95 40.95 40.95 40.95 0.0M
2023-07-03 41.55 41.55 41.55 41.55 0.0M
2023-06-30 40.80 40.80 40.80 40.80 0.0M
2023-06-29 40.95 40.95 40.95 40.95 0.0M
2023-06-28 40.40 40.40 40.40 40.40 0.0M
2023-06-27 40.80 40.80 40.80 40.80 0.0M
2023-06-26 40.85 40.85 40.85 40.85 0.0M
2023-06-23 40.70 40.70 40.70 40.70 0.0M
2023-06-22 41.45 41.45 41.45 41.45 0.0M
2023-06-21 42.40 42.40 42.40 42.40 0.0M
2023-06-20 42.65 42.65 42.65 42.65 0.0M
2023-06-19 43.15 43.15 43.15 43.15 0.0M
2023-06-16 42.70 42.70 42.70 42.70 0.0M
2023-06-15 42.65 42.65 42.65 42.65 0.0M
2023-06-14 42.75 42.75 42.75 42.75 0.0M
2023-06-13 42.30 42.30 42.30 42.30 0.0M
2023-06-12 41.65 41.65 41.65 41.65 0.0M
2023-06-09 42.00 42.00 42.00 42.00 0.0M
2023-06-08 42.15 42.15 42.15 42.15 0.0M
2023-06-07 42.20 42.20 42.20 42.20 0.0M
2023-06-06 42.40 42.40 42.40 42.40 0.0M
2023-06-05 42.65 42.65 42.65 42.65 0.0M
2023-06-02 42.75 42.75 42.75 42.75 0.0M
2023-06-01 42.55 42.55 42.55 42.55 0.0M
2023-05-31 42.60 42.60 42.60 42.60 0.0M
2023-05-30 42.45 42.45 42.45 42.45 0.0M
2023-05-29 42.35 42.35 42.35 42.35 0.0M
2023-05-26 41.75 41.75 41.75 41.75 0.0M
2023-05-25 41.45 41.45 41.45 41.45 0.0M
2023-05-24 42.60 42.60 42.60 42.60 0.0M
2023-05-23 43.60 43.60 43.60 43.60 0.0M
2023-05-22 43.95 43.95 43.95 43.95 0.0M
2023-05-19 43.60 43.60 43.60 43.60 0.0M
2023-05-18 43.75 43.75 43.75 43.75 0.0M
2023-05-17 43.50 43.50 43.50 43.50 0.0M
2023-05-16 43.65 43.65 43.65 43.65 0.0M
2023-05-15 43.55 43.55 43.55 43.55 0.0M
2023-05-12 43.50 43.50 43.50 43.50 0.0M
2023-05-11 43.50 43.50 43.50 43.50 0.0M
2023-05-10 43.20 43.20 43.20 43.20 0.0M
2023-05-09 43.65 43.65 43.65 43.65 0.0M
2023-05-08 43.60 44.90 43.60 44.90 0.0M
2023-05-05 42.40 42.40 42.40 42.40 0.0M
2023-05-04 42.25 42.25 42.25 42.25 0.0M
2023-05-03 42.25 42.25 42.25 42.25 0.0M
2023-05-02 42.50 42.50 42.50 42.50 0.0M
2023-04-28 42.10 42.10 42.10 42.10 0.0M
2023-04-27 41.80 41.80 41.80 41.80 0.0M
2023-04-26 43.20 43.20 43.20 43.20 0.0M
2023-04-25 42.60 42.60 42.60 42.60 0.0M
2023-04-24 42.50 42.50 42.50 42.50 0.0M
2023-04-21 42.20 42.20 42.20 42.20 0.0M
2023-04-20 42.15 42.15 42.15 42.15 0.0M
2023-04-19 42.60 42.60 42.60 42.60 0.0M
2023-04-18 43.10 43.10 43.10 43.10 0.0M
2023-04-17 42.90 42.90 42.90 42.90 0.0M
2023-04-14 41.90 41.90 41.90 41.90 0.0M
2023-04-13 41.85 41.85 41.85 41.85 0.0M
2023-04-12 41.85 41.85 41.85 41.85 0.0M
2023-04-11 41.65 41.65 41.65 41.65 0.0M
2023-04-06 41.15 41.15 41.15 41.15 0.0M
2023-04-05 41.75 41.75 41.75 41.75 0.0M
2023-04-04 41.60 41.60 41.60 41.60 0.0M
2023-04-03 41.45 41.45 41.45 41.45 0.0M
2023-03-31 41.40 41.40 41.40 41.40 0.0M
2023-03-30 40.40 40.40 40.40 40.40 0.0M
2023-03-29 39.60 39.60 39.60 39.60 0.0M
2023-03-28 39.60 39.60 39.60 39.60 0.0M
2023-03-27 39.60 39.60 39.60 39.60 0.0M
2023-03-24 39.40 39.40 39.40 39.40 0.0M
2023-03-23 39.20 39.20 39.20 39.20 0.0M
2023-03-22 39.60 39.60 39.60 39.60 0.0M
2023-03-21 39.40 39.40 39.40 39.40 0.0M
2023-03-20 39.40 39.40 39.40 39.40 0.0M
2023-03-17 39.40 39.40 39.40 39.40 0.0M
2023-03-16 38.80 38.80 38.80 38.80 0.0M
2023-03-15 39.20 39.20 39.20 39.20 0.0M
2023-03-14 38.60 39.60 38.60 39.60 0.0M
2023-03-13 39.80 39.80 39.80 39.80 0.0M
2023-03-10 39.60 39.60 39.60 39.60 0.0M
2023-03-09 40.80 40.80 40.80 40.80 0.0M
2023-03-08 39.80 40.40 39.80 40.40 0.0M
2023-03-07 40.20 40.20 40.20 40.20 0.0M
2023-03-06 39.80 39.80 39.80 39.80 0.0M
2023-03-03 40.20 40.20 39.60 39.60 0.0M
2023-03-02 39.80 39.80 39.80 39.80 0.0M
2023-03-01 39.80 39.80 39.80 39.80 0.0M
2023-02-28 39.80 39.80 39.80 39.80 0.0M
2023-02-27 39.20 39.20 39.20 39.20 0.0M
2023-02-24 38.00 38.00 38.00 38.00 0.0M
2023-02-23 35.60 37.00 35.60 37.00 0.0M
2023-02-22 35.20 35.20 35.20 35.20 0.0M
2023-02-21 35.00 35.40 35.00 35.40 0.0M
2023-02-20 36.40 36.40 36.40 36.40 0.0M
2023-02-17 35.80 35.80 35.80 35.80 0.0M
2023-02-16 36.20 36.20 36.20 36.20 0.0M
2023-02-15 35.60 35.60 35.60 35.60 0.0M
2023-02-14 36.20 36.20 36.20 36.20 0.0M
2023-02-13 35.60 35.60 35.60 35.60 0.0M
2023-02-10 36.40 36.40 36.40 36.40 0.0M
2023-02-09 36.60 36.60 36.60 36.60 0.0M
2023-02-08 36.40 36.40 36.40 36.40 0.0M
2023-02-07 36.80 36.80 36.80 36.80 0.0M
2023-02-06 36.60 36.60 36.60 36.60 0.0M
2023-02-03 37.00 37.00 37.00 37.00 0.0M
2023-02-02 36.20 36.20 36.20 36.20 0.0M
2023-02-01 36.20 36.20 36.20 36.20 0.0M
2023-01-31 36.40 36.40 36.40 36.40 0.0M
2023-01-30 36.40 36.40 36.40 36.40 0.0M
2023-01-27 36.00 36.00 36.00 36.00 0.0M
2023-01-26 35.60 35.80 35.60 35.80 0.0M
2023-01-25 36.00 36.00 36.00 36.00 0.0M
2023-01-24 36.40 36.40 36.20 36.20 0.0M
2023-01-23 36.20 36.20 35.80 35.80 0.0M
2023-01-20 35.80 35.80 35.80 35.80 0.0M
2023-01-19 36.80 36.80 36.80 36.80 0.0M
2023-01-18 37.60 37.60 37.60 37.60 0.0M
2023-01-17 36.60 36.60 36.60 36.60 0.0M
2023-01-16 36.60 36.60 36.60 36.60 0.0M
2023-01-13 35.00 35.00 35.00 35.00 0.0M
2023-01-12 35.20 35.20 35.20 35.20 0.0M
2023-01-11 35.00 35.00 35.00 35.00 0.0M
2023-01-10 35.20 35.20 35.20 35.20 0.0M
2023-01-09 35.20 35.20 35.20 35.20 0.0M
2023-01-06 35.00 35.00 35.00 35.00 0.0M
2023-01-05 35.00 35.00 35.00 35.00 0.0M
2023-01-04 34.60 34.60 34.60 34.60 0.0M
2023-01-03 34.00 34.00 34.00 34.00 0.0M
2023-01-02 33.80 33.80 33.80 33.80 0.0M