Suedwestdeutschelzwerke

SSHG
🏛️ germany →
60.00
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
2021-12-30 76.50 76.50 76.50 76.50 0.0M
2021-12-29 76.50 76.50 76.50 76.50 0.0M
2021-12-28 76.50 76.50 76.50 76.50 0.0M
2021-12-27 77.50 77.50 76.50 76.50 0.0M
2021-12-23 83.50 85.00 80.00 80.00 0.0M
2021-12-22 82.00 84.50 82.00 84.50 0.0M
2021-12-21 80.00 84.50 80.00 84.50 0.0M
2021-12-20 78.00 84.50 78.00 84.50 0.0M
2021-12-17 78.00 78.00 78.00 78.00 0.0M
2021-12-16 78.00 78.00 78.00 78.00 0.0M
2021-12-15 78.00 78.00 78.00 78.00 0.0M
2021-12-14 78.00 79.00 78.00 79.00 0.0M
2021-12-13 78.00 78.00 78.00 78.00 0.0M
2021-12-10 78.00 78.00 78.00 78.00 0.0M
2021-12-09 78.00 78.00 78.00 78.00 0.0M
2021-12-08 78.00 78.00 78.00 78.00 0.0M
2021-12-07 78.00 78.00 78.00 78.00 0.0M
2021-12-06 78.00 78.00 78.00 78.00 0.0M
2021-12-03 78.00 78.00 78.00 78.00 0.0M
2021-12-02 78.00 78.00 78.00 78.00 0.0M
2021-12-01 77.00 77.00 77.00 77.00 0.0M
2021-11-30 79.00 79.00 77.00 77.00 0.0M
2021-11-29 79.00 79.00 79.00 79.00 0.0M
2021-11-26 77.00 77.00 77.00 77.00 0.0M
2021-11-25 77.00 77.00 77.00 77.00 0.0M
2021-11-24 76.00 80.50 76.00 80.50 0.0M
2021-11-23 76.00 76.00 76.00 76.00 0.0M
2021-11-22 76.00 76.00 76.00 76.00 0.0M
2021-11-19 76.00 76.00 76.00 76.00 0.0M
2021-11-18 76.00 76.00 76.00 76.00 0.0M
2021-11-17 76.00 80.50 76.00 80.50 0.0M
2021-11-16 76.00 76.00 76.00 76.00 0.0M
2021-11-15 76.00 76.00 76.00 76.00 0.0M
2021-11-12 76.00 76.00 76.00 76.00 0.0M
2021-11-11 76.00 76.00 76.00 76.00 0.0M
2021-11-10 76.00 76.00 76.00 76.00 0.0M
2021-11-09 76.00 76.00 76.00 76.00 0.0M
2021-11-08 76.00 76.00 76.00 76.00 0.0M
2021-11-05 76.00 76.00 76.00 76.00 0.0M
2021-11-04 76.00 76.00 76.00 76.00 0.0M
2021-11-03 76.00 76.00 76.00 76.00 0.0M
2021-11-02 75.50 75.50 75.50 75.50 0.0M
2021-11-01 76.50 79.50 76.50 79.50 0.0M
2021-10-29 76.50 80.00 76.50 80.00 0.0M
2021-10-28 76.50 76.50 76.50 76.50 0.0M
2021-10-27 76.50 76.50 76.50 76.50 0.0M
2021-10-26 76.50 76.50 76.50 76.50 0.0M
2021-10-25 76.50 76.50 76.50 76.50 0.0M
2021-10-22 76.50 76.50 76.50 76.50 0.0M
2021-10-21 77.00 77.00 77.00 77.00 0.0M
2021-10-20 76.50 76.50 76.50 76.50 0.0M
2021-10-19 76.50 76.50 76.50 76.50 0.0M
2021-10-18 76.50 76.50 76.50 76.50 0.0M
2021-10-15 76.50 76.50 76.50 76.50 0.0M
2021-10-14 76.50 76.50 76.50 76.50 0.0M
2021-10-13 79.00 79.00 77.00 77.00 0.0M
2021-10-12 85.00 85.00 85.00 85.00 0.0M
2021-10-11 77.50 77.50 77.50 77.50 0.0M
2021-10-08 77.50 77.50 77.50 77.50 0.0M
2021-10-07 77.50 77.50 77.50 77.50 0.0M
2021-10-06 83.00 84.50 83.00 84.50 0.0M
2021-10-05 76.50 76.50 76.50 76.50 0.0M
2021-10-04 80.00 80.00 80.00 80.00 0.0M
2021-10-01 83.00 83.00 83.00 83.00 0.0M
2021-09-30 83.00 83.00 83.00 83.00 0.0M
2021-09-29 83.00 83.00 83.00 83.00 0.0M
2021-09-28 78.00 78.00 78.00 78.00 0.0M
2021-09-27 78.00 78.00 78.00 78.00 0.0M
2021-09-24 77.50 77.50 77.50 77.50 0.0M
2021-09-23 77.50 77.50 77.50 77.50 0.0M
2021-09-22 77.50 77.50 77.50 77.50 0.0M
2021-09-21 77.50 77.50 77.50 77.50 0.0M
2021-09-20 77.50 77.50 77.50 77.50 0.0M
2021-09-17 75.50 77.50 75.50 77.50 0.0M
2021-09-16 80.00 80.00 73.50 75.00 0.0M
2021-09-15 80.00 80.00 80.00 80.00 0.0M
2021-09-14 80.00 80.00 80.00 80.00 0.0M
2021-09-13 80.00 80.00 80.00 80.00 0.0M
2021-09-10 80.00 80.00 80.00 80.00 0.0M
2021-09-09 80.00 80.00 80.00 80.00 0.0M
2021-09-08 80.00 80.00 80.00 80.00 0.0M
2021-09-07 80.00 80.00 80.00 80.00 0.0M
2021-09-06 80.00 80.00 80.00 80.00 0.0M
2021-09-03 80.00 80.00 80.00 80.00 0.0M
2021-09-02 80.00 84.50 80.00 84.50 0.0M
2021-09-01 80.00 80.00 80.00 80.00 0.0M
2021-08-31 80.00 80.00 80.00 80.00 0.0M
2021-08-30 80.00 80.00 80.00 80.00 0.0M
2021-08-27 80.00 80.00 80.00 80.00 0.0M
2021-08-26 80.00 80.00 80.00 80.00 0.0M
2021-08-25 80.00 80.00 80.00 80.00 0.0M
2021-08-24 80.00 80.00 80.00 80.00 0.0M
2021-08-23 80.00 80.00 80.00 80.00 0.0M
2021-08-20 80.00 80.00 80.00 80.00 0.0M
2021-08-19 80.00 80.00 80.00 80.00 0.0M
2021-08-18 80.00 84.50 80.00 84.50 0.0M
2021-08-17 80.00 80.00 80.00 80.00 0.0M
2021-08-16 80.00 80.00 80.00 80.00 0.0M
2021-08-13 80.00 80.00 80.00 80.00 0.0M
2021-08-12 80.00 80.00 80.00 80.00 0.0M
2021-08-11 80.00 80.00 80.00 80.00 0.0M
2021-08-10 80.00 80.00 80.00 80.00 0.0M
2021-08-09 80.00 80.00 80.00 80.00 0.0M
2021-08-06 80.00 80.00 80.00 80.00 0.0M
2021-08-05 80.00 80.00 80.00 80.00 0.0M
2021-08-04 80.00 80.00 80.00 80.00 0.0M
2021-08-03 80.00 80.00 80.00 80.00 0.0M
2021-08-02 78.50 78.50 78.50 78.50 0.0M
2021-07-30 78.00 78.00 78.00 78.00 0.0M
2021-07-29 77.50 77.50 77.50 77.50 0.0M
2021-07-28 77.50 77.50 77.50 77.50 0.0M
2021-07-27 77.50 77.50 77.50 77.50 0.0M
2021-07-26 77.50 80.00 77.50 80.00 0.0M
2021-07-23 77.50 77.50 77.50 77.50 0.0M
2021-07-22 77.50 77.50 77.50 77.50 0.0M
2021-07-21 77.50 77.50 77.50 77.50 0.0M
2021-07-20 77.50 77.50 77.50 77.50 0.0M
2021-07-19 85.00 85.00 80.00 80.00 0.0M
2021-07-16 78.00 78.00 78.00 78.00 0.0M
2021-07-15 73.00 80.00 73.00 80.00 0.0M
2021-07-14 73.00 73.00 73.00 73.00 0.0M
2021-07-13 73.00 79.00 73.00 79.00 0.0M
2021-07-12 77.50 77.50 77.50 77.50 0.0M
2021-07-09 77.50 77.50 77.50 77.50 0.0M
2021-07-08 77.50 77.50 77.50 77.50 0.0M
2021-07-07 77.50 77.50 77.50 77.50 0.0M
2021-07-06 84.00 84.00 82.00 82.00 0.0M
2021-07-05 77.50 77.50 77.50 77.50 0.0M
2021-07-02 77.50 77.50 77.50 77.50 0.0M
2021-07-01 77.50 77.50 77.50 77.50 0.0M
2021-06-30 77.50 77.50 77.50 77.50 0.0M
2021-06-29 77.50 77.50 77.50 77.50 0.0M
2021-06-28 77.50 77.50 77.50 77.50 0.0M
2021-06-25 77.50 77.50 77.50 77.50 0.0M
2021-06-24 77.50 77.50 77.50 77.50 0.0M
2021-06-23 77.50 77.50 77.50 77.50 0.0M
2021-06-22 77.50 77.50 77.50 77.50 0.0M
2021-06-21 78.00 83.00 78.00 83.00 0.0M
2021-06-18 78.00 78.00 78.00 78.00 0.0M
2021-06-17 78.00 78.00 78.00 78.00 0.0M
2021-06-16 78.00 83.00 78.00 83.00 0.0M
2021-06-15 77.00 77.00 77.00 77.00 0.0M
2021-06-14 77.00 77.00 77.00 77.00 0.0M
2021-06-11 75.50 75.50 75.50 75.50 0.0M
2021-06-10 75.50 75.50 75.50 75.50 0.0M
2021-06-09 75.50 75.50 75.50 75.50 0.0M
2021-06-08 77.00 83.00 75.50 83.00 0.0M
2021-06-07 79.50 79.50 79.50 79.50 0.0M
2021-06-04 72.50 72.50 72.50 72.50 0.0M
2021-06-03 72.50 72.50 72.50 72.50 0.0M
2021-06-02 72.50 72.50 72.50 72.50 0.0M
2021-06-01 72.50 72.50 72.50 72.50 0.0M
2021-05-31 76.00 78.00 76.00 78.00 0.0M
2021-05-28 76.00 76.00 76.00 76.00 0.0M
2021-05-27 75.50 85.00 75.50 77.00 0.0M
2021-05-26 80.00 80.00 80.00 80.00 0.0M
2021-05-25 74.50 84.00 74.50 84.00 0.0M
2021-05-21 69.50 77.00 69.50 77.00 0.0M
2021-05-20 69.50 69.50 69.50 69.50 0.0M
2021-05-19 69.00 69.00 69.00 69.00 0.0M
2021-05-18 68.50 68.50 68.50 68.50 0.0M
2021-05-17 68.50 68.50 68.50 68.50 0.0M
2021-05-14 68.50 68.50 68.50 68.50 0.0M
2021-05-13 68.50 68.50 68.50 68.50 0.0M
2021-05-12 68.50 68.50 68.50 68.50 0.0M
2021-05-11 67.50 67.50 67.50 67.50 0.0M
2021-05-10 68.00 68.00 68.00 68.00 0.0M
2021-05-07 67.50 67.50 67.50 67.50 0.0M
2021-05-06 70.00 70.00 70.00 70.00 0.0M
2021-05-05 70.00 70.00 70.00 70.00 0.0M
2021-05-04 70.00 70.00 70.00 70.00 0.0M
2021-05-03 70.00 70.00 70.00 70.00 0.0M
2021-04-30 70.00 70.00 70.00 70.00 0.0M
2021-04-29 70.00 70.00 70.00 70.00 0.0M
2021-04-28 70.00 70.00 70.00 70.00 0.0M
2021-04-27 70.00 70.00 70.00 70.00 0.0M
2021-04-26 70.00 70.00 70.00 70.00 0.0M
2021-04-23 70.00 70.00 70.00 70.00 0.0M
2021-04-22 70.00 70.00 70.00 70.00 0.0M
2021-04-21 71.00 71.00 71.00 71.00 0.0M
2021-04-20 71.00 71.00 71.00 71.00 0.0M
2021-04-19 71.00 71.00 71.00 71.00 0.0M
2021-04-16 71.00 71.00 71.00 71.00 0.0M
2021-04-15 71.00 71.00 71.00 71.00 0.0M
2021-04-14 71.00 72.50 71.00 72.50 0.0M
2021-04-13 71.00 71.00 71.00 71.00 0.0M
2021-04-12 71.00 71.50 71.00 71.50 0.0M
2021-04-09 71.00 71.00 71.00 71.00 0.0M
2021-04-08 70.50 71.00 70.50 71.00 0.0M
2021-04-07 70.50 70.50 70.50 70.50 0.0M
2021-04-06 70.50 70.50 70.50 70.50 0.0M
2021-04-01 68.00 68.00 68.00 68.00 0.0M
2021-03-31 68.00 68.00 68.00 68.00 0.0M
2021-03-30 70.50 70.50 69.00 69.00 0.0M
2021-03-29 73.50 73.50 70.50 70.50 0.0M
2021-03-26 70.00 70.00 70.00 70.00 0.0M
2021-03-25 70.00 70.00 70.00 70.00 0.0M
2021-03-24 70.00 70.00 70.00 70.00 0.0M
2021-03-23 70.00 70.00 70.00 70.00 0.0M
2021-03-22 70.00 70.00 70.00 70.00 0.0M
2021-03-19 70.00 70.00 70.00 70.00 0.0M
2021-03-18 70.00 70.00 70.00 70.00 0.0M
2021-03-17 70.00 70.00 70.00 70.00 0.0M
2021-03-16 70.00 70.00 70.00 70.00 0.0M
2021-03-15 70.00 70.00 70.00 70.00 0.0M
2021-03-12 70.00 70.00 70.00 70.00 0.0M
2021-03-11 70.00 70.00 70.00 70.00 0.0M
2021-03-10 70.00 70.00 70.00 70.00 0.0M
2021-03-09 70.00 70.00 70.00 70.00 0.0M
2021-03-08 70.00 70.00 70.00 70.00 0.0M
2021-03-05 70.00 70.00 70.00 70.00 0.0M
2021-03-04 70.00 70.00 70.00 70.00 0.0M
2021-03-03 70.00 70.00 70.00 70.00 0.0M
2021-03-02 70.00 70.00 70.00 70.00 0.0M
2021-03-01 70.00 70.00 70.00 70.00 0.0M
2021-02-26 70.00 70.00 70.00 70.00 0.0M
2021-02-25 70.00 74.00 70.00 74.00 0.0M
2021-02-24 70.00 74.00 70.00 74.00 0.0M
2021-02-23 70.00 72.00 70.00 72.00 0.0M
2021-02-22 70.00 71.00 70.00 71.00 0.0M
2021-02-19 70.00 74.00 70.00 74.00 0.0M
2021-02-18 70.00 70.00 70.00 70.00 0.0M
2021-02-17 70.00 70.00 70.00 70.00 0.0M
2021-02-16 70.00 74.00 70.00 74.00 0.0M
2021-02-15 70.00 70.00 70.00 70.00 0.0M
2021-02-12 70.00 70.00 70.00 70.00 0.0M
2021-02-11 70.00 74.00 70.00 74.00 0.0M
2021-02-10 70.00 70.00 70.00 70.00 0.0M
2021-02-09 70.00 70.00 70.00 70.00 0.0M
2021-02-08 70.00 70.00 70.00 70.00 0.0M
2021-02-05 70.00 70.00 70.00 70.00 0.0M
2021-02-04 70.00 73.50 70.00 73.50 0.0M
2021-02-03 70.00 70.00 70.00 70.00 0.0M
2021-02-02 70.00 70.00 70.00 70.00 0.0M
2021-02-01 70.00 70.00 70.00 70.00 0.0M
2021-01-29 70.00 70.00 70.00 70.00 0.0M
2021-01-28 70.00 70.00 70.00 70.00 0.0M
2021-01-27 70.00 70.00 70.00 70.00 0.0M
2021-01-26 70.00 70.00 70.00 70.00 0.0M
2021-01-25 70.00 70.00 70.00 70.00 0.0M
2021-01-22 70.00 70.00 70.00 70.00 0.0M
2021-01-21 70.00 70.00 70.00 70.00 0.0M
2021-01-20 70.00 73.50 70.00 73.50 0.0M
2021-01-19 70.00 73.50 70.00 73.50 0.0M
2021-01-18 70.00 70.00 70.00 70.00 0.0M
2021-01-15 70.00 70.00 70.00 70.00 0.0M
2021-01-14 70.00 70.00 70.00 70.00 0.0M
2021-01-13 70.00 70.00 70.00 70.00 0.0M
2021-01-12 70.00 70.00 70.00 70.00 0.0M
2021-01-11 70.00 74.00 70.00 74.00 0.0M
2021-01-08 69.00 72.00 69.00 72.00 0.0M
2021-01-07 69.00 69.00 69.00 69.00 0.0M
2021-01-06 69.00 69.00 69.00 69.00 0.0M
2021-01-05 69.00 69.00 69.00 69.00 0.0M
2021-01-04 69.00 69.00 69.00 69.00 0.0M