SRX

SRXEUR
🏛️ austria →
452.36
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
2021-12-31 278.75 278.77 278.75 278.77 0.0M
2021-12-30 281.56 284.30 278.72 278.72 0.0M
2021-12-29 282.05 282.05 280.77 281.53 0.0M
2021-12-28 282.84 282.84 281.93 282.07 0.0M
2021-12-27 281.95 283.86 281.40 282.82 0.0M
2021-12-24 283.59 283.59 281.33 281.94 0.0M
2021-12-23 283.77 283.83 281.71 283.57 0.0M
2021-12-22 283.40 283.83 283.34 283.77 0.0M
2021-12-21 283.39 283.40 282.84 283.37 0.0M
2021-12-20 282.34 283.39 282.23 283.37 0.0M
2021-12-17 282.45 282.45 281.85 282.42 0.0M
2021-12-16 281.39 282.45 279.99 282.41 0.0M
2021-12-15 282.99 282.99 281.20 281.51 0.0M
2021-12-14 282.92 283.10 282.86 282.97 0.0M
2021-12-13 282.99 283.10 281.48 282.92 0.0M
2021-12-10 281.05 282.99 279.55 282.92 0.0M
2021-12-09 285.01 285.01 280.46 281.00 0.0M
2021-12-08 284.69 285.01 282.81 284.95 0.0M
2021-12-07 285.28 285.28 281.64 284.70 0.0M
2021-12-06 282.20 286.33 282.20 285.24 0.0M
2021-12-03 283.24 284.32 281.73 282.25 0.0M
2021-12-02 276.26 283.26 274.75 283.25 0.0M
2021-12-01 276.49 276.49 274.90 276.26 0.0M
2021-11-30 276.66 276.77 275.04 276.49 0.0M
2021-11-29 276.80 276.80 274.62 276.65 0.0M
2021-11-26 275.58 276.69 274.48 276.69 0.0M
2021-11-25 275.69 276.66 275.02 275.59 0.0M
2021-11-24 277.07 277.07 275.68 275.68 0.0M
2021-11-23 276.63 277.26 276.63 277.09 0.0M
2021-11-22 275.11 276.74 274.75 276.65 0.0M
2021-11-19 275.26 275.26 275.05 275.05 0.0M
2021-11-18 279.58 279.58 275.26 275.26 0.0M
2021-11-17 275.56 279.58 275.56 279.56 0.0M
2021-11-16 276.28 279.20 275.56 275.56 0.0M
2021-11-15 272.91 276.29 272.91 276.29 0.0M
2021-11-12 273.79 274.59 272.22 272.88 0.0M
2021-11-10 274.77 274.99 271.39 273.72 0.0M
2021-11-09 272.31 275.31 271.55 274.75 0.0M
2021-11-08 272.09 272.31 269.74 272.29 0.0M
2021-11-05 269.47 273.29 269.42 272.09 0.0M
2021-11-04 270.54 270.61 268.27 269.48 0.0M
2021-11-03 267.83 270.62 267.81 270.58 0.0M
2021-11-02 268.57 269.41 267.81 267.83 0.0M
2021-11-01 268.64 269.75 267.45 268.62 0.0M
2021-10-29 268.90 268.92 267.12 268.65 0.0M
2021-10-28 268.33 268.99 267.47 268.99 0.0M
2021-10-27 269.52 269.60 267.47 268.36 0.0M
2021-10-26 269.67 279.01 267.68 269.57 0.0M
2021-10-25 269.76 269.76 269.65 269.74 0.0M
2021-10-22 266.28 269.84 266.19 269.80 0.0M
2021-10-21 265.44 266.28 263.60 266.26 0.0M
2021-10-20 264.58 267.11 264.14 265.45 0.0M
2021-10-19 264.68 266.76 264.14 264.63 0.0M
2021-10-18 267.99 268.06 264.14 264.72 0.0M
2021-10-15 265.30 268.22 264.94 268.04 0.0M
2021-10-14 264.62 265.30 264.62 265.17 0.0M
2021-10-13 265.56 265.56 264.64 264.64 0.0M
2021-10-12 265.70 265.89 265.48 265.48 0.0M
2021-10-11 267.37 267.37 263.83 265.72 0.0M
2021-10-08 267.29 267.37 266.64 267.36 0.0M
2021-10-07 268.07 268.07 266.64 267.30 0.0M
2021-10-06 267.60 268.07 267.38 268.03 0.0M
2021-10-05 267.64 267.72 266.99 267.64 0.0M
2021-10-04 267.31 267.64 264.32 267.62 0.0M
2021-10-01 267.37 267.37 266.89 267.33 0.0M
2021-09-30 267.46 267.80 266.66 267.36 0.0M
2021-09-29 266.92 267.48 266.92 267.46 0.0M
2021-09-28 266.77 266.92 266.55 266.91 0.0M
2021-09-27 266.88 266.88 266.27 266.77 0.0M
2021-09-24 266.80 267.09 263.89 266.85 0.0M
2021-09-23 267.14 267.20 264.82 266.68 0.0M
2021-09-22 263.14 267.20 263.08 267.17 0.0M
2021-09-21 264.03 264.08 263.02 263.13 0.0M
2021-09-20 264.09 264.19 263.36 264.03 0.0M
2021-09-17 265.71 265.71 263.64 264.14 0.0M
2021-09-16 266.54 266.54 264.81 265.70 0.0M
2021-09-15 266.04 266.54 266.04 266.52 0.0M
2021-09-14 269.03 269.03 266.04 266.05 0.0M
2021-09-13 269.43 269.43 269.03 269.03 0.0M
2021-09-10 266.32 269.43 265.32 269.42 0.0M
2021-09-09 265.32 266.37 265.32 266.35 0.0M
2021-09-08 265.37 265.37 265.32 265.35 0.0M
2021-09-07 266.92 266.98 265.32 265.35 0.0M
2021-09-06 265.37 266.98 264.92 266.94 0.0M
2021-09-03 265.37 265.44 264.41 265.31 0.0M
2021-09-02 265.90 266.02 265.12 265.33 0.0M
2021-09-01 266.46 266.96 265.90 265.91 0.0M
2021-08-31 265.24 267.08 264.33 266.60 0.0M
2021-08-30 262.06 266.03 260.40 265.27 0.0M
2021-08-27 264.31 264.31 262.04 262.04 0.0M
2021-08-26 261.71 264.31 261.71 264.30 0.0M
2021-08-25 263.11 264.71 261.71 261.71 0.0M
2021-08-24 264.51 264.91 255.74 263.11 0.0M
2021-08-23 266.78 266.78 264.44 264.44 0.0M
2021-08-20 266.94 266.94 266.74 266.74 0.0M
2021-08-19 266.71 266.94 266.71 266.91 0.0M
2021-08-18 265.87 266.80 265.87 266.70 0.0M
2021-08-17 264.36 266.28 264.36 265.86 0.0M
2021-08-16 260.92 264.40 260.89 264.34 0.0M
2021-08-13 260.53 261.97 260.47 260.90 0.0M
2021-08-12 260.10 261.53 260.10 260.47 0.0M
2021-08-11 256.44 260.07 256.24 260.06 0.0M
2021-08-10 256.14 256.51 256.04 256.42 0.0M
2021-08-09 253.75 256.14 253.55 256.12 0.0M
2021-08-06 252.32 253.82 252.12 253.81 0.0M
2021-08-05 252.06 252.32 252.06 252.31 0.0M
2021-08-04 252.04 253.25 252.04 253.25 0.0M
2021-08-03 252.58 252.58 252.34 252.34 0.0M
2021-08-02 252.20 253.04 252.20 252.69 0.0M
2021-07-30 252.17 252.97 252.17 252.19 0.0M
2021-07-29 252.17 252.24 252.17 252.24 0.0M
2021-07-28 253.05 253.11 252.05 252.21 0.0M
2021-07-27 252.75 253.11 252.75 253.07 0.0M
2021-07-26 252.41 252.81 251.95 252.76 0.0M
2021-07-23 251.11 252.42 251.07 252.41 0.0M
2021-07-22 250.69 251.49 250.59 251.19 0.0M
2021-07-21 251.25 251.25 250.59 250.70 0.0M
2021-07-20 250.98 251.55 250.78 251.21 0.0M
2021-07-19 249.66 251.44 249.53 251.04 0.0M
2021-07-16 250.92 250.94 249.62 249.65 0.0M
2021-07-15 251.15 251.56 250.82 250.97 0.0M
2021-07-14 251.53 252.40 251.13 251.18 0.0M
2021-07-13 252.09 252.16 251.53 251.57 0.0M
2021-07-12 252.64 252.74 252.09 252.11 0.0M
2021-07-09 252.16 252.66 251.46 252.66 0.0M
2021-07-08 252.26 253.09 251.96 252.18 0.0M
2021-07-07 251.96 252.26 251.96 252.24 0.0M
2021-07-06 250.16 251.96 249.16 251.95 0.0M
2021-07-05 250.31 250.40 250.06 250.16 0.0M
2021-07-02 250.17 250.37 250.17 250.27 0.0M
2021-07-01 252.05 252.05 248.14 250.16 0.0M
2021-06-30 250.05 252.05 243.03 252.04 0.0M
2021-06-29 252.87 252.87 249.87 250.04 0.0M
2021-06-28 251.39 252.92 250.17 252.88 0.0M
2021-06-25 250.03 251.61 250.03 251.43 0.0M
2021-06-24 250.91 250.91 250.03 250.04 0.0M
2021-06-23 251.78 251.78 249.88 251.30 0.0M
2021-06-22 252.37 252.37 248.93 251.83 0.0M
2021-06-21 252.30 252.39 251.90 252.38 0.0M
2021-06-18 253.10 253.52 252.28 252.35 0.0M
2021-06-17 253.81 253.81 252.95 252.95 0.0M
2021-06-16 254.65 254.65 253.81 253.81 0.0M
2021-06-15 253.85 254.58 253.74 254.56 0.0M
2021-06-14 253.74 253.95 253.74 253.85 0.0M
2021-06-11 254.45 254.45 252.65 253.74 0.0M
2021-06-10 253.14 254.45 251.78 254.44 0.0M
2021-06-09 251.96 253.28 251.75 253.11 0.0M
2021-06-08 253.04 253.05 251.96 251.99 0.0M
2021-06-07 253.14 253.30 252.79 253.08 0.0M
2021-06-04 252.07 253.15 252.07 253.15 0.0M
2021-06-03 251.84 252.07 251.21 252.05 0.0M
2021-06-02 251.21 251.84 251.21 251.83 0.0M
2021-06-01 247.37 252.66 246.41 251.21 0.0M
2021-05-31 251.49 251.49 247.37 247.41 0.0M
2021-05-28 251.82 251.88 251.43 251.48 0.0M
2021-05-27 251.14 251.88 251.14 251.85 0.0M
2021-05-26 251.14 251.20 251.05 251.18 0.0M
2021-05-25 252.79 252.84 250.66 251.22 0.0M
2021-05-24 251.71 254.65 250.36 252.85 0.0M
2021-05-21 252.54 252.54 251.76 251.76 0.0M
2021-05-20 248.65 252.54 248.65 252.52 0.0M
2021-05-19 245.91 248.66 245.14 248.66 0.0M
2021-05-18 244.35 245.98 243.95 245.98 0.0M
2021-05-17 244.90 244.90 244.28 244.29 0.0M
2021-05-14 245.29 246.04 244.85 244.93 0.0M
2021-05-13 248.21 248.79 245.29 245.33 0.0M
2021-05-12 244.62 248.40 244.62 248.21 0.0M
2021-05-11 245.32 245.32 244.62 244.62 0.0M
2021-05-10 244.41 245.28 243.86 245.27 0.0M
2021-05-07 244.05 244.41 243.95 244.41 0.0M
2021-05-06 244.48 244.53 243.90 244.03 0.0M
2021-05-05 244.14 244.84 244.14 244.51 0.0M
2021-05-04 244.14 244.18 244.14 244.18 0.0M
2021-04-29 250.47 250.52 243.63 244.19 0.0M
2021-04-28 250.86 250.86 250.31 250.51 0.0M
2021-04-27 250.42 250.87 250.18 250.87 0.0M
2021-04-26 250.08 250.42 250.08 250.42 0.0M
2021-04-23 250.47 250.56 250.18 250.18 0.0M
2021-04-22 250.45 250.84 250.45 250.48 0.0M
2021-04-21 251.93 251.93 250.45 250.47 0.0M
2021-04-20 246.21 251.94 246.21 251.94 0.0M
2021-04-19 246.12 246.35 245.69 246.16 0.0M
2021-04-16 244.73 246.27 244.05 246.13 0.0M
2021-04-15 242.29 244.93 242.20 244.93 0.0M
2021-04-14 242.19 242.40 241.81 242.29 0.0M
2021-04-13 242.25 242.35 242.19 242.19 0.0M
2021-04-12 242.74 242.84 241.77 242.25 0.0M
2021-04-09 242.38 242.78 242.00 242.69 0.0M
2021-04-08 243.32 243.38 241.90 242.60 0.0M
2021-04-07 242.55 243.38 242.45 243.37 0.0M
2021-04-06 243.18 243.23 242.26 242.60 0.0M
2021-04-05 242.93 243.34 242.36 243.25 0.0M
2021-04-02 242.54 242.98 242.49 242.89 0.0M
2021-04-01 243.89 243.91 242.49 242.53 0.0M
2021-03-31 245.10 245.15 242.81 243.92 0.0M
2021-03-30 244.56 245.15 244.50 245.15 0.0M
2021-03-29 245.12 245.15 244.50 244.53 0.0M
2021-03-26 244.86 245.48 244.24 245.14 0.0M
2021-03-25 242.49 244.86 242.49 244.82 0.0M
2021-03-24 244.33 244.33 242.49 242.53 0.0M
2021-03-23 243.78 244.33 243.78 244.32 0.0M
2021-03-22 243.71 244.16 243.68 243.77 0.0M
2021-03-19 244.16 244.34 240.31 243.66 0.0M
2021-03-18 243.59 244.16 243.31 244.14 0.0M
2021-03-17 243.59 243.59 238.12 243.59 0.0M
2021-03-16 240.39 243.68 237.23 243.58 0.0M
2021-03-15 240.24 240.39 239.49 240.39 0.0M
2021-03-12 239.96 240.28 239.91 240.28 0.0M
2021-03-11 240.95 240.97 239.89 239.94 0.0M
2021-03-10 240.40 240.98 240.23 240.95 0.0M
2021-03-09 241.23 241.27 240.26 240.40 0.0M
2021-03-08 238.40 241.27 238.40 241.27 0.0M
2021-03-05 238.91 239.41 238.42 238.48 0.0M
2021-03-04 238.90 239.37 238.62 238.92 0.0M
2021-03-03 240.81 240.88 238.58 238.58 0.0M
2021-03-02 240.90 241.46 240.81 240.93 0.0M
2021-03-01 241.98 241.98 240.87 240.87 0.0M
2021-02-26 239.42 242.00 239.42 241.61 0.0M
2021-02-25 239.30 239.54 239.30 239.43 0.0M
2021-02-24 243.36 243.36 239.26 239.26 0.0M
2021-02-23 242.16 243.36 236.14 243.36 0.0M
2021-02-22 241.88 244.73 238.93 242.18 0.0M
2021-02-19 240.82 242.83 239.54 241.82 0.0M
2021-02-18 241.43 241.43 238.47 240.83 0.0M
2021-02-17 238.33 241.44 237.98 241.42 0.0M
2021-02-12 240.03 240.22 237.76 238.34 0.0M
2021-02-11 235.07 241.93 235.07 240.03 0.0M
2021-02-10 234.55 235.25 234.18 235.08 0.0M
2021-02-09 235.74 236.19 234.53 234.53 0.0M
2021-02-08 234.39 235.74 234.39 235.73 0.0M
2021-02-05 234.12 237.48 233.60 234.34 0.0M
2021-02-04 235.29 236.23 234.12 234.12 0.0M
2021-02-03 234.21 235.31 233.83 235.29 0.0M
2021-02-02 235.79 236.15 234.20 234.20 0.0M
2021-02-01 236.08 236.08 231.35 235.78 0.0M
2021-01-29 234.58 236.08 234.58 236.05 0.0M
2021-01-28 234.77 234.83 234.58 234.58 0.0M
2021-01-27 235.14 235.16 231.54 234.77 0.0M
2021-01-26 234.87 235.53 234.87 235.16 0.0M
2021-01-25 235.59 236.52 234.85 234.85 0.0M
2021-01-22 236.65 236.65 235.53 235.58 0.0M
2021-01-21 240.41 240.41 236.63 236.63 0.0M
2021-01-20 235.84 240.41 235.09 240.39 0.0M
2021-01-19 234.79 235.84 234.63 235.84 0.0M
2021-01-18 238.30 238.30 234.75 234.81 0.0M
2021-01-15 241.28 241.28 238.30 238.30 0.0M
2021-01-14 240.97 242.90 237.30 241.27 0.0M
2021-01-13 241.95 243.60 240.48 240.96 0.0M
2021-01-12 240.35 242.04 240.26 241.94 0.0M
2021-01-11 242.75 242.75 240.30 240.30 0.0M
2021-01-06 241.87 242.86 238.01 242.86 0.0M
2021-01-05 242.88 242.92 241.87 241.91 0.0M
2021-01-04 242.25 242.90 234.91 242.90 0.0M