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
2023-12-28 318.89 319.31 318.19 319.29 0.0M
2023-12-27 318.31 319.24 317.91 319.03 0.0M
2023-12-26 318.18 318.37 317.90 318.19 0.0M
2023-12-25 317.51 318.35 317.51 318.18 0.0M
2023-12-22 318.04 320.97 317.51 317.51 0.0M
2023-12-21 320.96 321.60 318.04 318.05 0.0M
2023-12-20 320.35 321.97 320.35 320.93 0.0M
2023-12-19 321.17 321.23 320.34 320.34 0.0M
2023-12-18 321.80 321.97 319.05 321.16 0.0M
2023-12-15 321.23 321.80 320.99 321.77 0.0M
2023-12-14 318.92 322.00 318.89 321.22 0.0M
2023-12-13 319.50 319.82 318.84 318.93 0.0M
2023-12-12 316.03 319.62 315.55 319.51 0.0M
2023-12-11 313.03 316.15 312.60 316.02 0.0M
2023-12-08 314.25 314.29 312.17 312.17 0.0M
2023-12-07 315.93 315.93 313.65 313.65 0.0M
2023-12-06 313.74 316.05 313.37 315.93 0.0M
2023-12-05 313.03 316.05 313.03 313.86 0.0M
2023-12-04 324.77 324.80 313.03 313.06 0.0M
2023-12-01 311.58 325.34 310.49 324.76 0.0M
2023-11-30 313.49 316.23 310.02 311.51 0.0M
2023-11-29 314.00 314.06 311.43 313.37 0.0M
2023-11-28 311.73 314.94 310.58 313.86 0.0M
2023-11-27 310.97 311.81 310.01 311.67 0.0M
2023-11-24 313.08 313.11 309.42 310.92 0.0M
2023-11-23 309.39 313.13 309.18 313.13 0.0M
2023-11-22 308.75 309.47 308.03 309.35 0.0M
2023-11-21 310.89 310.97 307.86 308.88 0.0M
2023-11-20 308.14 311.41 307.44 310.82 0.0M
2023-11-17 309.65 309.73 307.27 308.15 0.0M
2023-11-16 306.23 309.73 305.57 309.58 0.0M
2023-11-15 306.78 307.68 306.20 306.20 0.0M
2023-11-14 305.38 307.18 305.26 306.64 0.0M
2023-11-13 304.39 305.38 304.39 305.36 0.0M
2023-11-10 304.39 304.94 304.39 304.49 0.0M
2023-11-09 304.17 304.56 304.00 304.36 0.0M
2023-11-08 303.56 304.99 303.56 304.11 0.0M
2023-11-07 307.86 307.97 303.56 303.58 0.0M
2023-11-06 308.55 309.30 307.42 307.83 0.0M
2023-11-03 307.93 309.00 307.90 308.53 0.0M
2023-11-02 307.80 308.21 307.58 308.04 0.0M
2023-11-01 308.29 308.29 306.16 308.20 0.0M
2023-10-31 307.57 308.30 306.95 308.29 0.0M
2023-10-30 307.73 307.73 306.97 307.60 0.0M
2023-10-27 307.20 308.13 306.72 307.01 0.0M
2023-10-26 308.23 308.23 307.13 307.17 0.0M
2023-10-25 306.71 309.23 306.20 308.06 0.0M
2023-10-24 308.98 310.50 306.62 306.62 0.0M
2023-10-23 308.31 310.30 306.78 308.30 0.0M
2023-10-20 309.86 312.02 306.79 308.28 0.0M
2023-10-19 309.66 311.07 308.05 309.75 0.0M
2023-10-18 310.30 310.35 308.49 309.52 0.0M
2023-10-17 308.28 311.82 308.21 310.32 0.0M
2023-10-16 310.08 310.16 308.17 308.17 0.0M
2023-10-13 310.55 311.61 308.88 310.02 0.0M
2023-10-12 313.95 315.01 310.55 310.69 0.0M
2023-10-11 308.79 314.03 308.79 313.83 0.0M
2023-10-10 310.82 313.93 308.79 308.88 0.0M
2023-10-09 311.99 312.80 310.37 310.37 0.0M
2023-10-06 311.39 312.07 311.29 312.07 0.0M
2023-10-05 315.18 315.18 310.64 310.64 0.0M
2023-10-04 315.61 315.69 310.65 315.04 0.0M
2023-10-03 311.88 315.69 310.00 315.58 0.0M
2023-10-02 313.24 313.94 311.57 311.80 0.0M
2023-09-29 310.44 313.27 310.24 313.19 0.0M
2023-09-28 312.21 312.21 310.35 310.35 0.0M
2023-09-27 314.20 314.29 311.41 312.15 0.0M
2023-09-26 315.06 315.10 312.61 314.13 0.0M
2023-09-25 312.80 315.10 312.75 314.95 0.0M
2023-09-22 315.66 315.66 311.85 312.29 0.0M
2023-09-21 316.94 317.28 315.23 315.23 0.0M
2023-09-20 317.75 318.15 316.17 316.44 0.0M
2023-09-19 316.07 321.93 316.07 317.76 0.0M
2023-09-18 318.80 319.06 315.95 315.97 0.0M
2023-09-15 318.96 320.35 318.05 318.71 0.0M
2023-09-14 319.86 319.92 316.32 318.84 0.0M
2023-09-13 317.45 320.99 317.34 319.79 0.0M
2023-09-12 315.42 317.72 315.42 317.49 0.0M
2023-09-11 310.06 318.92 310.06 315.46 0.0M
2023-09-08 312.24 312.32 309.61 310.11 0.0M
2023-09-07 307.95 313.83 307.95 312.34 0.0M
2023-09-06 310.92 311.10 307.95 308.10 0.0M
2023-09-05 308.57 311.19 308.53 311.01 0.0M
2023-09-04 309.54 309.54 307.97 308.61 0.0M
2023-09-01 307.94 309.58 307.12 309.42 0.0M
2023-08-31 309.01 309.28 307.93 307.93 0.0M
2023-08-30 310.61 310.69 308.45 308.92 0.0M
2023-08-29 310.65 311.02 310.51 310.56 0.0M
2023-08-28 307.45 311.09 307.07 310.59 0.0M
2023-08-25 309.42 311.11 307.30 307.36 0.0M
2023-08-24 304.50 309.62 303.85 309.50 0.0M
2023-08-23 298.04 304.55 296.24 304.45 0.0M
2023-08-22 295.32 298.12 295.15 298.04 0.0M
2023-08-21 293.70 297.74 292.63 295.35 0.0M
2023-08-18 292.69 293.72 288.31 293.72 0.0M
2023-08-17 291.22 293.93 291.08 292.76 0.0M
2023-08-16 298.70 307.62 291.13 291.26 0.0M
2023-08-15 300.26 300.27 297.94 298.64 0.0M
2023-08-14 302.63 302.63 299.90 300.16 0.0M
2023-08-11 305.20 305.20 302.54 302.67 0.0M
2023-08-10 302.90 305.44 302.58 305.03 0.0M
2023-08-09 304.33 304.33 302.15 302.92 0.0M
2023-08-08 304.47 305.78 302.38 304.32 0.0M
2023-08-07 303.58 305.86 303.50 304.45 0.0M
2023-08-04 303.91 305.00 303.43 303.56 0.0M
2023-08-03 304.87 304.87 303.21 303.98 0.0M
2023-08-02 304.89 305.70 304.70 304.99 0.0M
2023-08-01 305.05 305.94 304.86 305.01 0.0M
2023-07-31 307.19 307.19 305.05 305.20 0.0M
2023-07-28 307.41 311.32 306.48 307.30 0.0M
2023-07-27 307.00 307.58 306.56 307.54 0.0M
2023-07-26 307.26 309.92 307.00 307.12 0.0M
2023-07-25 307.27 307.52 307.01 307.27 0.0M
2023-07-24 307.94 307.94 306.98 307.32 0.0M
2023-07-21 305.65 307.96 305.46 307.96 0.0M
2023-07-20 306.48 307.66 305.65 305.69 0.0M
2023-07-19 305.72 307.78 305.72 306.56 0.0M
2023-07-18 305.27 306.09 305.21 305.74 0.0M
2023-07-17 305.70 305.70 303.39 305.30 0.0M
2023-07-14 307.22 307.25 303.87 305.59 0.0M
2023-07-13 307.74 307.82 305.26 307.13 0.0M
2023-07-12 307.18 309.12 306.01 307.69 0.0M
2023-07-11 309.86 310.33 307.10 307.10 0.0M
2023-07-10 300.46 309.94 300.07 309.85 0.0M
2023-07-07 300.83 301.75 299.98 300.44 0.0M
2023-07-06 300.68 300.97 300.07 300.82 0.0M
2023-07-05 299.95 300.68 299.11 300.58 0.0M
2023-07-04 299.87 300.93 299.10 299.91 0.0M
2023-07-03 300.59 300.59 298.39 299.81 0.0M
2023-06-30 300.22 301.11 300.14 300.43 0.0M
2023-06-29 300.35 300.43 299.11 300.21 0.0M
2023-06-28 299.26 300.51 299.16 300.34 0.0M
2023-06-27 298.71 299.69 298.35 299.37 0.0M
2023-06-26 299.59 299.59 296.94 298.77 0.0M
2023-06-23 299.87 300.24 298.63 299.61 0.0M
2023-06-22 298.79 300.23 297.64 299.93 0.0M
2023-06-21 298.79 299.67 298.02 298.80 0.0M
2023-06-20 297.46 298.89 296.31 298.89 0.0M
2023-06-19 295.76 297.55 294.55 297.55 0.0M
2023-06-16 307.40 307.40 295.66 295.78 0.0M
2023-06-15 307.90 308.43 306.72 307.53 0.0M
2023-06-14 307.64 308.05 306.93 308.05 0.0M
2023-06-13 315.92 315.92 307.64 307.80 0.0M
2023-06-12 310.65 320.85 310.52 316.10 0.0M
2023-06-09 308.56 311.14 308.52 310.69 0.0M
2023-06-08 311.75 311.81 308.47 308.59 0.0M
2023-06-07 316.81 316.81 310.07 311.92 0.0M
2023-06-06 317.07 317.07 313.94 316.92 0.0M
2023-06-05 317.23 317.65 316.48 317.20 0.0M
2023-06-02 318.05 318.05 316.65 317.38 0.0M
2023-06-01 319.32 320.39 318.05 318.14 0.0M
2023-05-31 321.10 321.45 319.32 319.39 0.0M
2023-05-30 320.97 321.04 319.65 321.02 0.0M
2023-05-29 323.37 325.41 320.38 320.96 0.0M
2023-05-26 317.35 323.44 316.94 323.44 0.0M
2023-05-25 317.35 319.42 317.35 319.00 0.0M
2023-05-24 318.39 320.53 317.35 317.40 0.0M
2023-05-23 319.83 320.36 318.39 318.45 0.0M
2023-05-22 324.55 324.55 319.83 319.90 0.0M
2023-05-19 321.39 324.77 320.58 324.55 0.0M
2023-05-18 321.39 322.91 320.58 322.90 0.0M
2023-05-17 322.77 323.62 321.39 321.45 0.0M
2023-05-16 322.61 323.11 322.20 322.88 0.0M
2023-05-15 319.22 322.66 317.13 322.66 0.0M
2023-05-12 318.89 319.89 318.18 319.21 0.0M
2023-05-11 318.89 319.24 318.18 319.21 0.0M
2023-05-10 317.68 318.91 315.92 318.91 0.0M
2023-05-09 317.57 318.58 316.18 317.70 0.0M
2023-05-08 314.32 317.57 313.67 317.50 0.0M
2023-05-05 312.53 315.09 312.12 314.34 0.0M
2023-05-04 312.53 313.68 312.53 312.61 0.0M
2023-05-03 313.29 313.50 311.99 312.50 0.0M
2023-04-28 309.64 315.71 309.64 313.27 0.0M
2023-04-27 309.64 315.71 309.64 315.71 0.0M
2023-04-26 308.84 311.66 307.12 309.63 0.0M
2023-04-25 307.44 309.78 306.26 308.83 0.0M
2023-04-24 304.68 309.89 304.68 307.35 0.0M
2023-04-21 304.41 309.36 302.30 304.74 0.0M
2023-04-20 304.41 306.89 302.30 306.89 0.0M
2023-04-19 304.02 305.07 302.47 304.35 0.0M
2023-04-18 300.88 304.15 300.88 303.99 0.0M
2023-04-13 299.01 300.92 296.19 300.92 0.0M
2023-04-12 294.33 299.09 293.35 299.09 0.0M
2023-04-11 293.54 300.98 293.54 294.36 0.0M
2023-04-10 302.08 302.08 293.66 293.67 0.0M
2023-04-07 303.98 304.62 301.95 302.02 0.0M
2023-04-06 303.98 304.62 302.61 302.62 0.0M
2023-04-05 306.43 306.52 303.88 303.88 0.0M
2023-04-04 306.49 307.03 304.25 306.40 0.0M
2023-04-03 308.18 308.19 306.06 306.48 0.0M
2023-03-31 304.64 308.19 300.86 308.06 0.0M
2023-03-30 304.64 306.64 302.63 305.55 0.0M
2023-03-29 305.70 306.10 304.52 304.54 0.0M
2023-03-28 307.89 307.89 302.99 305.69 0.0M
2023-03-27 308.18 308.79 307.72 307.86 0.0M
2023-03-24 309.59 311.89 306.02 308.24 0.0M
2023-03-23 309.59 311.89 308.30 309.59 0.0M
2023-03-22 308.92 309.78 307.42 309.60 0.0M
2023-03-21 308.46 309.43 307.43 308.89 0.0M
2023-03-20 307.67 309.71 306.39 308.41 0.0M
2023-03-17 305.10 309.51 303.23 307.66 0.0M
2023-03-16 305.10 307.80 303.23 307.79 0.0M
2023-03-15 306.46 310.51 305.24 305.24 0.0M
2023-03-14 306.99 307.29 304.94 306.45 0.0M
2023-03-13 306.35 308.62 304.42 306.86 0.0M
2023-03-10 302.17 306.66 302.17 306.20 0.0M
2023-03-09 302.17 305.25 302.17 303.72 0.0M
2023-03-08 303.59 304.41 301.85 302.11 0.0M
2023-03-07 301.24 304.03 301.12 303.70 0.0M
2023-03-06 303.41 303.48 300.90 301.31 0.0M
2023-03-03 301.14 303.51 298.60 303.37 0.0M
2023-03-02 301.14 301.99 298.60 301.52 0.0M
2023-03-01 299.19 301.16 298.70 301.00 0.0M
2023-02-28 301.22 301.30 296.62 299.20 0.0M
2023-02-27 299.62 302.14 297.27 301.36 0.0M
2023-02-24 298.93 303.34 298.72 299.57 0.0M
2023-02-23 298.93 303.34 298.80 302.29 0.0M
2023-02-22 299.43 301.20 297.40 298.96 0.0M
2023-02-21 298.86 300.75 296.60 299.37 0.0M
2023-02-20 298.66 300.63 296.11 298.83 0.0M
2023-02-17 293.44 299.72 293.36 298.70 0.0M
2023-02-14 295.48 296.79 293.35 293.43 0.0M
2023-02-13 299.79 299.79 295.40 295.48 0.0M
2023-02-10 298.09 299.79 296.02 299.72 0.0M
2023-02-09 298.09 298.55 296.32 296.40 0.0M
2023-02-08 293.71 298.09 293.67 298.09 0.0M
2023-02-07 295.69 295.78 292.41 293.60 0.0M
2023-02-06 293.19 295.81 293.00 295.68 0.0M
2023-02-03 292.01 295.78 287.66 293.00 0.0M
2023-02-02 292.01 293.30 287.66 293.03 0.0M
2023-02-01 291.51 292.07 289.70 291.77 0.0M
2023-01-31 290.47 293.02 289.31 291.48 0.0M
2023-01-30 289.57 291.35 287.60 290.46 0.0M
2023-01-27 287.16 289.65 282.06 289.54 0.0M
2023-01-26 287.16 287.19 282.06 286.56 0.0M
2023-01-25 284.20 287.19 282.77 287.18 0.0M
2023-01-24 283.08 284.77 283.03 284.18 0.0M
2023-01-23 282.92 285.04 281.14 283.12 0.0M
2023-01-20 280.53 282.92 280.30 282.89 0.0M
2023-01-19 280.53 282.37 280.30 280.72 0.0M
2023-01-18 285.30 285.34 280.21 280.46 0.0M
2023-01-17 283.53 285.44 283.37 285.19 0.0M
2023-01-16 283.75 284.06 283.47 283.53 0.0M
2023-01-13 280.32 286.33 279.59 283.74 0.0M
2023-01-12 280.32 282.41 280.27 281.84 0.0M
2023-01-11 282.55 282.69 276.84 280.38 0.0M
2023-01-10 277.21 282.69 277.11 282.58 0.0M
2023-01-09 278.01 278.19 273.16 277.17 0.0M