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
2022-12-29 273.07 278.26 272.55 278.01 0.0M
2022-12-28 272.31 273.07 271.54 272.99 0.0M
2022-12-27 274.22 274.22 271.23 272.28 0.0M
2022-12-26 271.65 274.15 271.24 274.15 0.0M
2022-12-23 271.48 273.12 271.17 271.57 0.0M
2022-12-22 271.48 273.12 271.48 272.08 0.0M
2022-12-21 271.48 271.98 271.17 271.47 0.0M
2022-12-20 271.93 271.94 271.26 271.51 0.0M
2022-12-19 271.37 272.04 271.37 271.93 0.0M
2022-12-16 272.25 272.64 271.43 271.43 0.0M
2022-12-15 272.25 272.52 271.75 272.37 0.0M
2022-12-14 272.21 272.31 270.76 272.05 0.0M
2022-12-13 270.74 272.42 270.74 272.18 0.0M
2022-12-12 271.47 272.01 270.74 270.77 0.0M
2022-12-09 273.07 274.04 271.04 271.53 0.0M
2022-12-08 273.07 274.04 271.04 273.56 0.0M
2022-12-07 270.70 273.15 270.56 273.06 0.0M
2022-12-06 270.92 270.98 269.66 270.62 0.0M
2022-12-05 273.01 273.01 270.84 270.84 0.0M
2022-12-02 272.94 273.24 271.97 272.95 0.0M
2022-12-01 272.94 273.24 272.17 272.71 0.0M
2022-11-30 274.20 274.54 271.95 272.95 0.0M
2022-11-29 274.49 275.13 274.18 274.22 0.0M
2022-11-28 275.84 275.86 274.45 274.54 0.0M
2022-11-25 271.99 276.09 270.02 275.72 0.0M
2022-11-24 271.99 274.63 270.02 274.61 0.0M
2022-11-23 271.23 272.19 270.64 272.02 0.0M
2022-11-22 271.23 271.33 269.66 271.17 0.0M
2022-11-21 270.85 271.33 269.13 271.17 0.0M
2022-11-18 274.68 275.77 268.61 270.87 0.0M
2022-11-17 274.68 275.77 269.13 273.28 0.0M
2022-11-16 272.85 275.09 271.83 274.69 0.0M
2022-11-15 265.37 273.07 261.73 272.91 0.0M
2022-11-14 261.10 265.46 260.70 265.34 0.0M
2022-11-10 266.68 267.89 260.76 261.13 0.0M
2022-11-09 265.35 269.92 263.32 266.74 0.0M
2022-11-08 264.41 265.47 262.57 265.39 0.0M
2022-11-07 261.32 264.62 261.31 264.39 0.0M
2022-11-04 262.37 262.91 258.89 261.32 0.0M
2022-11-03 262.37 262.91 259.86 260.62 0.0M
2022-11-02 263.27 263.29 260.83 262.28 0.0M
2022-11-01 265.10 266.96 262.79 263.22 0.0M
2022-10-31 264.86 266.35 264.86 265.00 0.0M
2022-10-28 269.00 269.79 264.86 264.95 0.0M
2022-10-27 269.00 269.79 268.47 268.94 0.0M
2022-10-26 270.30 270.47 268.12 269.02 0.0M
2022-10-25 271.79 271.79 268.81 270.38 0.0M
2022-10-24 270.76 271.71 269.40 271.71 0.0M
2022-10-21 269.36 272.44 268.36 270.77 0.0M
2022-10-20 269.36 272.44 268.76 271.58 0.0M
2022-10-19 270.73 270.73 267.80 269.51 0.0M
2022-10-18 272.81 272.99 270.49 270.59 0.0M
2022-10-17 278.21 278.30 272.65 272.86 0.0M
2022-10-14 281.01 281.45 277.42 278.20 0.0M
2022-10-13 281.01 281.45 278.73 278.99 0.0M
2022-10-12 278.84 281.36 276.02 281.16 0.0M
2022-10-11 278.66 280.69 277.79 278.79 0.0M
2022-10-10 278.36 279.03 276.99 278.67 0.0M
2022-10-07 277.07 278.51 275.55 278.34 0.0M
2022-10-06 277.07 278.47 276.73 278.37 0.0M
2022-10-05 276.57 278.80 275.33 277.03 0.0M
2022-10-04 276.11 280.24 276.11 276.56 0.0M
2022-10-03 278.06 279.05 273.94 276.13 0.0M
2022-09-30 276.36 278.68 275.95 277.97 0.0M
2022-09-29 276.36 277.85 275.95 277.76 0.0M
2022-09-28 280.11 280.11 276.33 276.35 0.0M
2022-09-27 279.50 280.11 277.96 280.11 0.0M
2022-09-26 283.68 283.68 276.67 279.50 0.0M
2022-09-23 285.17 285.24 281.87 283.50 0.0M
2022-09-22 285.17 285.24 284.29 284.53 0.0M
2022-09-21 285.03 285.43 284.56 285.16 0.0M
2022-09-20 286.10 286.44 284.81 284.94 0.0M
2022-09-19 285.04 286.00 284.15 286.00 0.0M
2022-09-16 279.77 285.05 278.99 285.04 0.0M
2022-09-15 279.77 284.64 278.99 284.55 0.0M
2022-09-14 285.97 285.97 279.69 279.82 0.0M
2022-09-13 285.22 285.98 282.89 285.92 0.0M
2022-09-12 285.73 286.25 283.48 285.23 0.0M
2022-09-09 286.22 287.22 282.90 285.75 0.0M
2022-09-08 286.22 287.22 282.90 286.31 0.0M
2022-09-07 286.74 286.83 284.44 286.16 0.0M
2022-09-06 288.23 288.32 285.25 286.71 0.0M
2022-09-05 286.50 288.37 284.83 288.37 0.0M
2022-09-02 285.71 287.02 282.57 286.63 0.0M
2022-09-01 285.71 286.88 282.57 286.34 0.0M
2022-08-31 288.54 288.64 285.28 285.74 0.0M
2022-08-30 288.05 288.69 284.80 288.60 0.0M
2022-08-29 288.10 288.21 282.19 288.21 0.0M
2022-08-26 288.39 288.48 280.38 288.18 0.0M
2022-08-25 288.39 288.48 286.71 286.90 0.0M
2022-08-24 287.01 290.76 286.44 288.49 0.0M
2022-08-23 286.50 288.33 286.39 287.02 0.0M
2022-08-22 287.53 287.54 280.67 286.53 0.0M
2022-08-19 284.17 289.86 284.17 287.56 0.0M
2022-08-18 284.17 288.80 284.17 286.26 0.0M
2022-08-17 285.93 286.25 284.14 284.22 0.0M
2022-08-16 285.02 286.42 284.94 285.94 0.0M
2022-08-15 285.27 285.71 284.66 284.97 0.0M
2022-08-12 283.06 286.72 281.83 285.33 0.0M
2022-08-11 283.06 286.43 281.83 286.42 0.0M
2022-08-10 283.67 284.52 281.80 283.12 0.0M
2022-08-09 285.80 285.89 282.50 283.76 0.0M
2022-08-08 285.12 286.08 282.76 285.87 0.0M
2022-08-05 284.84 285.62 283.62 285.21 0.0M
2022-08-04 284.84 285.13 283.86 284.87 0.0M
2022-08-03 284.99 285.18 277.16 284.93 0.0M
2022-08-02 282.21 285.05 281.50 284.94 0.0M
2022-08-01 282.59 285.91 282.21 282.32 0.0M
2022-07-29 281.64 282.69 280.08 282.52 0.0M
2022-07-28 281.64 282.51 280.92 281.13 0.0M
2022-07-27 283.36 284.22 281.39 281.52 0.0M
2022-07-26 282.53 283.48 280.55 283.26 0.0M
2022-07-25 283.61 286.53 282.20 282.35 0.0M
2022-07-22 286.02 287.18 283.19 283.50 0.0M
2022-07-21 286.02 286.15 283.92 284.06 0.0M
2022-07-20 291.10 291.13 285.81 286.00 0.0M
2022-07-19 287.84 291.22 282.79 291.05 0.0M
2022-07-18 292.32 292.35 285.87 287.86 0.0M
2022-07-15 295.12 296.13 291.80 292.33 0.0M
2022-07-14 295.12 296.13 292.67 293.01 0.0M
2022-07-13 294.61 297.12 293.01 295.09 0.0M
2022-07-12 287.91 295.15 285.83 294.58 0.0M
2022-07-11 288.06 293.17 284.71 287.90 0.0M
2022-07-08 287.89 288.07 281.02 288.07 0.0M
2022-07-07 287.89 288.07 281.02 288.07 0.0M
2022-07-06 287.89 287.95 285.67 287.89 0.0M
2022-07-05 286.67 288.22 282.50 287.88 0.0M
2022-07-04 284.53 286.73 284.44 286.72 0.0M
2022-07-01 284.58 286.80 281.64 284.45 0.0M
2022-06-30 284.58 285.34 281.64 285.29 0.0M
2022-06-29 282.82 284.58 275.07 284.46 0.0M
2022-06-28 282.93 283.47 280.46 282.92 0.0M
2022-06-27 282.81 283.06 280.21 282.95 0.0M
2022-06-24 279.00 282.86 278.53 282.84 0.0M
2022-06-23 279.00 281.34 278.53 280.36 0.0M
2022-06-22 280.63 280.63 276.82 278.97 0.0M
2022-06-21 279.49 282.65 277.38 280.66 0.0M
2022-06-20 280.72 280.80 274.10 279.48 0.0M
2022-06-17 283.50 283.55 278.93 280.83 0.0M
2022-06-16 283.50 283.55 280.14 280.63 0.0M
2022-06-15 284.12 284.19 282.17 283.56 0.0M
2022-06-14 283.97 284.32 272.78 284.32 0.0M
2022-06-13 284.09 284.16 282.44 284.07 0.0M
2022-06-10 284.67 284.71 283.76 284.14 0.0M
2022-06-09 284.67 284.71 283.92 284.70 0.0M
2022-06-08 285.26 285.51 283.80 284.72 0.0M
2022-06-07 289.46 289.49 285.20 285.28 0.0M
2022-06-06 288.53 289.49 280.99 289.48 0.0M
2022-06-03 286.41 288.53 286.37 288.48 0.0M
2022-06-02 286.41 288.08 286.37 286.83 0.0M
2022-06-01 284.83 287.09 284.73 286.43 0.0M
2022-05-31 282.97 284.95 282.75 284.95 0.0M
2022-05-30 279.71 282.97 279.71 282.95 0.0M
2022-05-27 278.26 279.78 278.09 279.76 0.0M
2022-05-26 278.26 278.68 278.09 278.63 0.0M
2022-05-25 277.76 280.25 277.73 278.31 0.0M
2022-05-24 278.14 279.50 277.35 277.74 0.0M
2022-05-23 279.04 279.30 272.59 278.06 0.0M
2022-05-20 279.50 282.17 273.31 279.00 0.0M
2022-05-19 279.50 279.51 273.31 278.99 0.0M
2022-05-18 280.52 280.56 279.13 279.46 0.0M
2022-05-17 279.61 280.56 278.30 280.48 0.0M
2022-05-16 281.81 281.86 276.49 279.63 0.0M
2022-05-13 279.72 281.81 277.96 281.80 0.0M
2022-05-12 279.72 281.24 278.69 281.09 0.0M
2022-05-11 281.56 284.53 271.14 279.77 0.0M
2022-05-10 283.46 283.51 281.28 281.52 0.0M
2022-05-09 273.96 283.74 273.62 283.39 0.0M
2022-05-06 274.00 274.47 272.71 274.08 0.0M
2022-05-05 274.00 274.00 272.71 273.81 0.0M
2022-05-04 282.98 287.02 272.57 273.95 0.0M
2022-04-29 283.49 290.79 282.57 282.94 0.0M
2022-04-28 283.49 290.79 283.40 285.15 0.0M
2022-04-27 280.88 283.53 278.85 283.53 0.0M
2022-04-26 284.00 284.10 280.83 280.87 0.0M
2022-04-21 283.18 284.12 278.98 284.08 0.0M
2022-04-20 287.92 288.05 279.55 283.15 0.0M
2022-04-19 294.57 294.86 287.65 287.96 0.0M
2022-04-18 294.71 297.45 294.57 294.57 0.0M
2022-04-15 294.94 295.01 293.46 294.71 0.0M
2022-04-14 294.94 295.01 293.46 293.47 0.0M
2022-04-13 294.82 295.51 293.73 294.97 0.0M
2022-04-12 293.94 295.92 292.09 294.85 0.0M
2022-04-11 289.41 293.94 280.14 293.93 0.0M
2022-04-08 289.30 292.60 286.02 289.39 0.0M
2022-04-07 289.30 289.47 286.02 289.47 0.0M
2022-04-06 285.20 289.30 285.20 289.29 0.0M
2022-04-05 285.28 286.70 285.20 285.21 0.0M
2022-04-04 287.23 288.46 284.63 285.25 0.0M
2022-04-01 285.49 289.04 284.81 287.19 0.0M
2022-03-31 285.49 289.04 284.81 289.03 0.0M
2022-03-30 285.08 289.18 284.81 285.45 0.0M
2022-03-29 284.49 288.27 283.97 285.06 0.0M
2022-03-28 284.68 285.87 283.72 284.58 0.0M
2022-03-25 281.99 285.31 280.13 284.69 0.0M
2022-03-24 281.99 284.73 280.13 284.68 0.0M
2022-03-23 290.83 290.86 274.51 281.90 0.0M
2022-03-22 276.34 290.86 276.33 290.80 0.0M
2022-03-21 273.12 276.57 271.70 276.34 0.0M
2022-03-18 276.35 276.55 273.12 273.17 0.0M
2022-03-17 276.35 276.55 274.97 276.55 0.0M
2022-03-16 276.72 276.79 275.25 276.38 0.0M
2022-03-15 282.11 283.16 276.72 276.80 0.0M
2022-03-14 282.25 283.38 276.78 282.14 0.0M
2022-03-11 284.46 285.12 282.25 282.29 0.0M
2022-03-10 284.46 285.12 282.29 283.44 0.0M
2022-03-09 284.49 285.28 281.10 284.29 0.0M
2022-03-08 284.56 284.71 282.71 284.50 0.0M
2022-03-07 281.49 284.67 276.04 284.59 0.0M
2022-03-04 282.74 287.20 275.55 281.48 0.0M
2022-03-03 282.74 287.20 280.93 282.21 0.0M
2022-03-02 283.55 289.67 280.25 282.76 0.0M
2022-03-01 285.83 286.17 274.17 283.56 0.0M
2022-02-28 278.11 286.40 271.54 285.85 0.0M
2022-02-25 289.17 290.58 278.11 278.16 0.0M
2022-02-24 289.17 290.58 279.59 279.72 0.0M
2022-02-23 289.45 290.30 285.65 289.18 0.0M
2022-02-22 293.74 293.81 289.11 289.50 0.0M
2022-02-21 293.61 293.81 283.32 293.80 0.0M
2022-02-18 293.02 293.72 292.41 293.60 0.0M
2022-02-17 293.02 293.65 292.97 292.97 0.0M
2022-02-14 292.35 293.02 291.33 293.01 0.0M
2022-02-11 292.06 292.44 290.95 292.33 0.0M
2022-02-10 292.06 292.43 290.95 291.40 0.0M
2022-02-09 289.12 292.17 288.67 291.91 0.0M
2022-02-08 291.38 291.44 288.10 289.12 0.0M
2022-02-07 293.60 293.66 288.67 291.37 0.0M
2022-02-04 290.74 293.66 289.54 293.64 0.0M
2022-02-03 290.74 291.82 289.88 291.39 0.0M
2022-02-02 290.62 290.80 290.01 290.77 0.0M
2022-02-01 289.95 291.75 287.68 290.68 0.0M
2022-01-31 289.79 290.35 289.79 289.94 0.0M
2022-01-28 290.45 291.11 289.05 289.79 0.0M
2022-01-27 290.45 291.11 289.88 290.56 0.0M
2022-01-26 290.95 290.95 289.80 290.38 0.0M
2022-01-25 291.10 292.08 290.94 290.94 0.0M
2022-01-24 292.44 292.44 290.53 291.06 0.0M
2022-01-21 292.30 292.42 291.08 292.37 0.0M
2022-01-20 292.30 292.42 292.30 292.40 0.0M
2022-01-19 291.98 292.55 291.93 292.23 0.0M
2022-01-18 277.23 291.99 276.37 291.99 0.0M
2022-01-17 278.00 278.59 277.23 277.23 0.0M
2022-01-14 279.04 279.22 277.64 278.01 0.0M
2022-01-13 279.04 279.04 277.64 278.96 0.0M
2022-01-12 279.51 279.55 278.99 278.99 0.0M
2022-01-11 280.01 280.01 279.04 279.50 0.0M
2022-01-10 279.22 280.05 278.77 280.05 0.0M
2022-01-06 278.67 279.13 277.38 279.09 0.0M
2022-01-05 278.75 278.75 278.71 278.71 0.0M
2022-01-04 278.75 278.77 278.39 278.77 0.0M
2022-01-03 278.75 278.77 278.75 278.77 0.0M