Sterling Construction

STRL
🏛️ germany →
289.00
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 80.50 81.00 79.50 79.50 0.0M
2023-12-28 79.50 81.00 79.00 80.50 0.0M
2023-12-27 79.00 79.50 78.50 79.50 0.0M
2023-12-21 74.50 76.00 74.50 76.00 0.0M
2023-12-20 75.00 77.00 75.00 75.50 0.0M
2023-12-19 72.00 72.00 72.00 72.00 0.0M
2023-12-18 71.50 72.50 71.50 72.50 0.0M
2023-12-15 70.50 71.50 70.00 71.50 0.0M
2023-12-14 70.50 71.50 69.00 69.50 0.0M
2023-12-13 67.50 67.50 67.50 67.50 0.0M
2023-12-12 67.00 67.00 67.00 67.00 0.0M
2023-12-11 65.50 65.50 64.00 64.00 0.0M
2023-12-08 63.00 64.50 63.00 64.50 0.0M
2023-12-07 62.00 62.00 62.00 62.00 0.0M
2023-12-06 60.50 64.00 60.50 63.50 0.0M
2023-12-05 59.50 60.00 59.00 59.50 0.0M
2023-12-04 60.00 60.00 59.00 59.50 0.0M
2023-12-01 58.50 58.50 58.50 58.50 0.0M
2023-11-30 58.00 58.00 58.00 58.00 0.0M
2023-11-29 57.50 57.50 57.50 57.50 0.0M
2023-11-28 57.00 57.00 57.00 57.00 0.0M
2023-11-27 59.50 59.50 59.50 59.50 0.0M
2023-11-24 59.50 59.50 59.50 59.50 0.0M
2023-11-23 60.00 60.00 60.00 60.00 0.0M
2023-11-22 59.50 60.00 59.50 60.00 0.0M
2023-11-21 58.50 59.50 58.50 59.50 0.0M
2023-11-20 59.50 59.50 59.50 59.50 0.0M
2023-11-17 60.50 60.50 60.50 60.50 0.0M
2023-11-15 62.50 62.50 62.50 62.50 0.0M
2023-11-13 62.00 62.50 62.00 62.50 0.0M
2023-11-10 62.50 62.50 62.50 62.50 0.0M
2023-11-09 61.50 61.50 60.00 60.00 0.0M
2023-11-08 61.00 61.00 60.00 60.00 0.0M
2023-11-07 56.00 60.00 54.00 59.00 0.0M
2023-11-06 68.50 69.00 68.50 69.00 0.0M
2023-11-03 72.00 72.00 70.50 70.50 0.0M
2023-11-02 71.50 72.00 71.50 72.00 0.0M
2023-11-01 69.00 69.00 69.00 69.00 0.0M
2023-10-31 68.50 68.50 68.00 68.00 0.0M
2023-10-30 67.50 68.00 67.00 68.00 0.0M
2023-10-27 67.00 67.00 67.00 67.00 0.0M
2023-10-26 67.50 67.50 67.00 67.00 0.0M
2023-10-25 68.50 68.50 68.50 68.50 0.0M
2023-10-23 66.00 67.50 63.50 67.50 0.0M
2023-10-19 69.00 69.50 69.00 69.50 0.0M
2023-10-18 72.50 72.50 69.00 69.00 0.0M
2023-10-17 69.00 69.50 69.00 69.50 0.0M
2023-10-16 68.50 68.50 68.00 68.00 0.0M
2023-10-13 69.50 69.50 64.00 65.50 0.0M
2023-10-12 74.50 75.00 74.50 75.00 0.0M
2023-10-11 72.50 74.00 72.50 74.00 0.0M
2023-10-10 70.00 71.50 70.00 71.50 0.0M
2023-10-09 72.50 72.50 71.50 71.50 0.0M
2023-10-06 70.00 70.00 70.00 70.00 0.0M
2023-10-05 70.00 71.00 70.00 71.00 0.0M
2023-10-04 68.50 68.50 68.00 68.00 0.0M
2023-09-29 70.00 70.00 70.00 70.00 0.0M
2023-09-27 67.00 69.50 67.00 69.50 0.0M
2023-09-26 67.50 68.50 66.00 66.50 0.0M
2023-09-22 68.00 68.50 68.00 68.50 0.0M
2023-09-21 68.50 68.50 68.00 68.00 0.0M
2023-09-20 71.00 71.00 71.00 71.00 0.0M
2023-09-19 71.00 71.00 69.50 69.50 0.0M
2023-09-18 69.50 71.50 69.50 71.50 0.0M
2023-09-15 70.50 70.50 70.00 70.00 0.0M
2023-09-14 68.50 69.50 68.00 69.50 0.0M
2023-09-13 70.50 70.50 68.50 68.50 0.0M
2023-09-12 73.00 73.00 71.50 71.50 0.0M
2023-09-11 73.00 73.00 71.50 71.50 0.0M
2023-09-08 74.00 74.00 73.50 73.50 0.0M
2023-09-07 74.50 74.50 73.00 74.50 0.0M
2023-09-06 74.50 74.50 74.50 74.50 0.0M
2023-09-05 77.00 77.00 73.50 75.50 0.0M
2023-09-04 77.00 77.00 77.00 77.00 0.0M
2023-09-01 76.50 76.50 76.50 76.50 0.0M
2023-08-31 75.00 76.50 75.00 76.00 0.0M
2023-08-30 75.50 75.50 74.50 74.50 0.0M
2023-08-29 73.50 73.50 72.50 73.00 0.0M
2023-08-28 73.00 74.00 72.50 74.00 0.0M
2023-08-25 72.50 72.50 72.50 72.50 0.0M
2023-08-24 74.00 74.50 73.50 73.50 0.0M
2023-08-23 72.00 73.00 72.00 73.00 0.0M
2023-08-22 71.00 71.00 71.00 71.00 0.0M
2023-08-21 70.50 72.50 70.50 70.50 0.0M
2023-08-18 69.50 72.00 68.00 72.00 0.0M
2023-08-17 72.50 72.50 69.50 69.50 0.0M
2023-08-16 75.50 77.00 74.00 74.00 0.0M
2023-08-15 74.00 75.50 74.00 75.50 0.0M
2023-08-14 74.00 74.50 72.50 72.50 0.0M
2023-08-11 73.50 73.50 73.50 73.50 0.0M
2023-08-10 71.00 73.00 70.50 71.50 0.0M
2023-08-09 69.00 72.00 67.00 71.00 0.0M
2023-08-08 61.50 68.50 61.50 67.50 0.0M
2023-08-07 55.50 56.50 55.50 56.50 0.0M
2023-08-04 55.50 55.50 55.50 55.50 0.0M
2023-08-03 56.50 56.50 56.50 56.50 0.0M
2023-08-02 57.50 57.50 56.50 56.50 0.0M
2023-08-01 55.00 57.50 55.00 57.50 0.0M
2023-07-31 53.50 54.00 53.00 54.00 0.0M
2023-07-27 52.00 53.00 52.00 52.50 0.0M
2023-07-26 52.50 53.00 52.50 53.00 0.0M
2023-07-25 52.00 53.00 52.00 53.00 0.0M
2023-07-24 52.50 52.50 52.50 52.50 0.0M
2023-07-21 52.50 53.00 52.50 53.00 0.0M
2023-07-20 52.00 52.00 52.00 52.00 0.0M
2023-07-19 53.50 53.50 53.50 53.50 0.0M
2023-07-18 53.00 54.00 53.00 53.50 0.0M
2023-07-17 52.50 53.00 52.50 53.00 0.0M
2023-07-14 52.50 52.50 52.00 52.00 0.0M
2023-07-13 52.00 53.00 51.50 53.00 0.0M
2023-07-12 53.00 53.00 52.50 52.50 0.0M
2023-07-11 53.00 53.00 53.00 53.00 0.0M
2023-07-10 52.50 53.00 52.50 53.00 0.0M
2023-07-07 51.50 51.50 51.50 51.50 0.0M
2023-07-06 54.00 54.00 52.00 52.00 0.0M
2023-07-05 53.00 54.00 53.00 54.00 0.0M
2023-07-04 53.50 53.50 53.50 53.50 0.0M
2023-07-03 51.50 52.00 51.50 52.00 0.0M
2023-06-30 51.00 52.00 51.00 51.50 0.0M
2023-06-29 49.80 51.50 49.80 51.50 0.0M
2023-06-28 49.00 50.50 49.00 50.50 0.0M
2023-06-27 48.60 48.60 48.60 48.60 0.0M
2023-06-23 48.80 49.00 48.80 48.80 0.0M
2023-06-22 47.00 48.00 47.00 48.00 0.0M
2023-06-21 46.80 46.80 46.80 46.80 0.0M
2023-06-16 48.60 48.60 48.60 48.60 0.0M
2023-06-15 47.20 47.20 47.20 47.20 0.0M
2023-06-14 48.60 48.60 48.60 48.60 0.0M
2023-06-13 49.20 49.20 49.20 49.20 0.0M
2023-06-12 50.00 50.00 49.40 49.40 0.0M
2023-06-09 49.40 50.00 49.40 49.60 0.0M
2023-06-08 50.00 50.00 49.40 49.40 0.0M
2023-06-07 48.60 50.00 48.60 50.00 0.0M
2023-06-06 46.40 48.20 46.40 48.20 0.0M
2023-06-05 46.20 46.20 46.20 46.20 0.0M
2023-06-02 44.60 45.80 44.60 45.80 0.0M
2023-05-30 44.60 44.60 44.40 44.40 0.0M
2023-05-24 41.60 42.40 41.60 42.40 0.0M
2023-05-23 41.20 42.40 41.20 42.40 0.0M
2023-05-22 41.20 41.20 41.20 41.20 0.0M
2023-05-19 41.20 41.20 40.40 40.80 0.0M
2023-05-11 39.60 39.60 39.60 39.60 0.0M
2023-05-10 39.00 39.00 39.00 39.00 0.0M
2023-05-09 38.20 38.20 38.20 38.20 0.0M
2023-05-03 36.60 36.60 36.60 36.60 0.0M
2023-04-26 32.60 32.60 32.60 32.60 0.0M
2023-04-21 34.20 34.20 34.20 34.20 0.0M
2023-04-12 32.60 32.60 32.60 32.60 0.0M
2023-04-06 31.60 31.60 31.60 31.60 0.0M
2023-04-05 32.40 32.40 31.80 31.80 0.0M
2023-03-30 35.00 35.00 35.00 35.00 0.0M
2023-03-27 35.40 35.40 35.40 35.40 0.0M
2023-03-24 34.40 34.40 34.20 34.20 0.0M
2023-03-23 35.60 35.60 35.00 35.00 0.0M
2023-03-15 35.00 35.00 34.80 34.80 0.0M
2023-03-14 36.80 37.00 36.80 37.00 0.0M
2023-03-13 36.40 36.40 36.40 36.40 0.0M
2023-03-10 36.80 36.80 36.80 36.80 0.0M
2023-03-09 39.40 40.40 39.40 40.40 0.0M
2023-03-08 40.00 40.00 39.20 39.20 0.0M
2023-03-07 38.20 38.20 38.20 38.20 0.0M
2023-03-06 38.00 38.00 38.00 38.00 0.0M
2023-03-03 38.80 39.20 38.40 38.40 0.0M
2023-02-28 36.60 36.60 36.60 36.60 0.0M
2023-02-27 36.20 36.20 36.20 36.20 0.0M
2023-02-22 34.00 34.00 34.00 34.00 0.0M
2023-02-15 34.40 34.40 34.40 34.40 0.0M
2023-02-14 34.40 34.80 34.40 34.80 0.0M
2023-02-09 35.00 35.00 35.00 35.00 0.0M
2023-02-08 34.60 34.60 34.60 34.60 0.0M
2023-02-07 34.60 34.80 34.60 34.80 0.0M