Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Stratec SE (SBS.BE)

25.35
+0.10
+(0.40%)
As of 5:55:11 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202525.3525.7525.3525.3525.35-
Apr 25, 202525.6525.6525.0525.2525.25-
Apr 24, 202524.8525.6024.7525.6025.60-
Apr 23, 202523.3024.8023.3024.8024.80-
Apr 22, 202523.0523.1522.5023.1523.15-
Apr 17, 202523.1023.1022.8023.0523.05-
Apr 16, 202523.0523.1522.8523.0523.05-
Apr 15, 202523.2023.2022.7523.1023.10-
Apr 14, 202522.6523.1022.6523.1023.10-
Apr 11, 202522.6022.6021.8522.5022.50-
Apr 10, 202523.4523.8522.2522.4022.40-
Apr 9, 202522.2523.6022.2523.6023.60-
Apr 8, 202522.7023.0022.3522.3522.35-
Apr 7, 202521.9523.2021.8022.5522.55-
Apr 4, 202523.6524.0522.6022.8522.85-
Apr 3, 202523.4523.8023.3023.6023.60-
Apr 2, 202524.9024.9023.6023.8523.851,120
Apr 1, 202524.6024.9024.4024.9024.90-
Mar 31, 202525.2525.2524.0524.8524.85-
Mar 28, 202524.9525.4524.9525.4525.45-
Mar 27, 202524.8525.1024.7524.8024.80-
Mar 26, 202525.7525.7524.9024.9524.95-
Mar 25, 202526.5026.5025.6525.7525.75-
Mar 24, 202526.4526.5526.1026.4526.45-
Mar 21, 202526.6026.6026.3026.6026.60-
Mar 20, 202528.5028.5026.5526.6026.60-
Mar 19, 202529.5029.5528.3028.6028.60-
Mar 18, 202529.4029.7529.3529.5029.50-
Mar 17, 202528.1029.3528.1029.3529.35-
Mar 14, 202527.5528.4527.5028.1028.10120
Mar 13, 202526.9027.7026.8027.5027.50-
Mar 12, 202526.7027.0526.7027.0027.00-
Mar 11, 202527.1027.3026.4526.6526.65-
Mar 10, 202528.0028.0027.1027.2527.25-
Mar 7, 202528.8028.8027.6028.0528.05-
Mar 6, 202528.2029.1028.2028.8528.85-
Mar 5, 202527.8528.8527.8528.1528.15-
Mar 4, 202528.4028.4027.3527.7527.75-
Mar 3, 202528.0028.5527.6028.4028.40-
Feb 28, 202527.0527.9526.1527.8027.80-
Feb 27, 202528.5528.5527.0027.0527.05-
Feb 26, 202529.1029.1028.2528.6028.60-
Feb 25, 202529.3529.6028.8029.1029.10-
Feb 24, 202530.2530.2529.3529.3529.35-
Feb 21, 202531.0031.0529.7029.9529.95-
Feb 20, 202530.4531.0530.4530.8030.80-
Feb 19, 202531.1531.1530.4030.4530.45-
Feb 18, 202533.0533.0531.2031.2031.2050
Feb 17, 202533.1533.1532.9033.0033.00-
Feb 14, 202533.9533.9533.1033.1533.15-
Feb 13, 202534.1034.2033.4033.8533.85-
Feb 12, 202533.8034.0532.4534.0534.05-
Feb 11, 202534.9034.9033.6033.6033.60-
Feb 10, 202535.7035.7534.7034.9034.90-
Feb 7, 202536.3036.4035.6535.6535.65-
Feb 6, 202536.8536.8536.1536.3036.30-
Feb 5, 202536.9036.9035.9036.5536.55-
Feb 4, 202535.1537.0034.8537.0037.00-
Feb 3, 202534.9035.7034.6535.3535.35-
Jan 31, 202535.2535.5534.8535.4035.40-
Jan 30, 202535.4535.6535.1035.1535.15-
Jan 29, 202535.7535.7534.7035.4535.4520
Jan 28, 202533.0036.5033.0036.5036.50-
Jan 27, 202533.1533.1531.6032.3032.30-
Jan 24, 202533.7534.3033.0533.2533.25-
Jan 23, 202534.5534.6533.5033.5033.50-
Jan 22, 202534.1034.8034.0034.6034.60-
Jan 21, 202534.2034.8533.7034.1034.10-
Jan 20, 202532.2534.7032.2534.3034.30-
Jan 17, 202529.7532.2029.7532.2032.20-
Jan 16, 202530.0030.7029.8029.8529.85-
Jan 15, 202528.5029.9528.5029.9029.90-
Jan 14, 202527.8528.6527.7028.5028.50-
Jan 13, 202529.1529.1527.7527.8527.85-
Jan 10, 202530.1530.1529.2029.2029.20-
Jan 9, 202529.2530.1529.2030.1530.15-
Jan 8, 202529.7029.8529.2029.4029.40-
Jan 7, 202530.4530.6029.1029.7029.70-
Jan 6, 202530.0031.2530.0030.4530.45-
Jan 3, 202529.7530.0529.7530.0530.05-
Jan 2, 202529.9530.4529.2029.7029.70-
Dec 30, 202429.7531.0029.7530.1030.10-
Dec 27, 202429.7530.0029.4029.8029.80-
Dec 23, 202429.0029.8029.0029.7529.75-
Dec 20, 202428.4029.2527.9029.2529.25-
Dec 19, 202427.9529.1527.9528.2028.20-
Dec 18, 202429.0529.6028.1528.2028.20-
Dec 17, 202432.1532.1531.4531.5031.50-
Dec 16, 202433.5533.5531.3032.1532.15-
Dec 13, 202434.4535.5033.5033.6533.65-
Dec 12, 202432.6534.6032.6534.4534.45-
Dec 11, 202430.8032.8030.8032.6532.65-
Dec 10, 202428.5531.3027.9030.7530.75-
Dec 9, 202429.0030.0028.3528.6028.60400
Dec 6, 202429.3529.5528.1529.0029.00-
Dec 5, 202429.8030.3029.4029.4029.40-
Dec 4, 202430.5030.5029.4529.6529.65-
Dec 3, 202432.3032.3029.8030.9030.90-
Dec 2, 202431.5032.7531.5032.7532.75-
Nov 29, 202430.4031.8530.4031.5531.55-
Nov 28, 202431.6531.7029.3530.5030.50-
Nov 27, 202427.6027.6027.6027.6027.60-
Nov 26, 202427.6028.0527.4527.5527.55-
Nov 25, 202426.5027.5526.2527.3527.35-
Nov 22, 202427.7027.7526.7526.8026.80-
Nov 21, 202428.0528.9027.3527.7027.70-
Nov 20, 202429.0029.1527.9528.0028.00-
Nov 19, 202428.8529.4028.3529.0029.00-
Nov 18, 202429.3529.8528.8028.8028.80-
Nov 15, 202429.2530.1528.8029.1029.10-
Nov 14, 202431.1031.1031.1031.1031.10-
Nov 13, 202431.9532.2031.1531.1531.15-
Nov 12, 202432.4032.4031.3032.0532.05-
Nov 11, 202432.0532.4531.7532.3032.30-
Nov 8, 202432.5533.3031.6031.7031.70-
Nov 7, 202432.7032.7031.6032.5532.55-
Nov 6, 202433.1033.5532.4032.6532.65-
Nov 5, 202433.5533.6532.9533.0533.05-
Nov 4, 202434.1034.4033.5533.5533.55-
Nov 1, 202435.9035.9533.5534.2034.20-
Oct 31, 202436.9036.9035.9035.9035.90-
Oct 30, 202437.5537.8536.5536.9536.95-
Oct 29, 202437.6037.6036.9537.6037.60-
Oct 28, 202437.6037.7037.2537.5537.55-
Oct 25, 202439.9539.9537.4037.4537.45-
Oct 24, 202438.6039.0537.3039.0539.05-
Oct 23, 202440.1040.4038.5038.5038.50-
Oct 22, 202440.6040.6040.1040.1040.10-
Oct 21, 202441.2541.2540.4540.6540.65-
Oct 18, 202439.6541.3039.2541.2541.25-
Oct 17, 202440.2041.1539.3539.7039.70-
Oct 16, 202441.2041.8040.0040.2040.20-
Oct 15, 202442.1542.1540.8041.1541.15-
Oct 14, 202442.6542.6541.9042.1042.10-
Oct 11, 202441.8542.6541.7542.3542.35-
Oct 10, 202442.6042.6041.0541.8541.85-
Oct 9, 202442.4042.9042.4042.6042.60-
Oct 8, 202442.7042.7042.4042.4042.40-
Oct 7, 202442.5542.9042.1042.7542.75-
Oct 4, 202443.0043.5041.7542.3542.35-
Oct 3, 202443.1043.1042.3542.8542.85-
Oct 2, 202443.4543.4542.4043.1543.15-
Oct 1, 202444.1044.1043.3543.4543.45-
Sep 30, 202443.8544.3043.5544.1044.10-
Sep 27, 202443.6044.2043.1543.8043.80-
Sep 26, 202444.0044.3043.5543.5543.55-
Sep 25, 202443.2043.8543.2043.8043.80-
Sep 24, 202444.0044.0043.1043.3043.30-
Sep 23, 202442.6043.9042.5043.9043.90-
Sep 20, 202442.0043.0041.8542.5542.55-
Sep 19, 202443.6044.0042.0042.0042.00-
Sep 18, 202441.5543.6041.4543.4543.45-
Sep 17, 202441.3041.9041.3041.5041.50-
Sep 16, 202441.5042.3541.3041.3041.30-
Sep 13, 202440.9541.9540.8541.9541.95-
Sep 12, 202441.9042.0040.5540.9540.95-
Sep 11, 202441.6042.1541.6041.7541.75-
Sep 10, 202440.0040.5539.3540.1540.15-
Sep 9, 202440.3041.1539.7540.0540.05-
Sep 6, 202442.5542.5540.2040.2040.20-
Sep 5, 202444.1044.5542.5042.5042.50-
Sep 4, 202443.7044.3043.5044.1044.10-
Sep 3, 202442.8043.9542.8043.8043.80-
Sep 2, 202443.3043.3042.6542.8042.80-
Aug 30, 202443.8544.4543.7043.7543.75-
Aug 29, 202443.8545.1543.8043.8043.80-
Aug 28, 202443.9544.6543.6543.9043.90-
Aug 27, 202443.2543.9543.2543.9043.90-
Aug 26, 202444.1544.5043.1543.2043.20-
Aug 23, 202443.8044.1543.5544.1544.15-
Aug 22, 202443.6543.9042.6043.7543.75-
Aug 21, 202443.6543.9543.6543.6543.65-
Aug 20, 202443.6544.0543.6543.6543.65-
Aug 19, 202442.5043.9542.5043.6543.65-
Aug 16, 202443.3043.5542.0542.7042.70-
Aug 15, 202442.0043.2542.0043.2543.25-
Aug 14, 202442.4042.4041.7041.9541.95-
Aug 13, 202441.8042.3540.8542.3542.35-
Aug 12, 202439.9041.8539.4541.7541.75-
Aug 9, 202439.5541.1039.5539.9039.90-
Aug 8, 202438.5538.5537.5538.3038.30-
Aug 7, 202437.0539.0037.0538.4538.45-
Aug 6, 202437.4037.8036.0536.9536.95-
Aug 5, 202437.4037.6536.7037.1037.10-
Aug 2, 202438.8039.0537.8037.9537.95-
Aug 1, 202440.6040.6538.8538.9038.90-
Jul 31, 202440.8040.9540.4040.6040.60-
Jul 30, 202442.2042.3540.4040.7040.70-
Jul 29, 202441.4042.3541.4042.2542.25-
Jul 26, 202441.5041.7041.1041.3041.30-
Jul 25, 202441.2541.7041.2041.5041.50-
Jul 24, 202441.3041.5041.2041.4541.45-
Jul 23, 202442.0542.3541.3541.3541.35-
Jul 22, 202442.0042.3541.4042.0542.05-
Jul 19, 202442.0542.3541.8541.9041.90-
Jul 18, 202442.5542.5542.0042.0042.00-
Jul 17, 202444.2544.2542.5542.6042.60-
Jul 16, 202444.4045.0543.8044.3044.30-
Jul 15, 202445.5545.8044.4544.4544.45-
Jul 12, 202444.6045.2044.5045.1545.15-
Jul 11, 202444.3544.7044.0044.4044.40-
Jul 10, 202444.6044.7543.8544.3044.30-
Jul 9, 202445.3545.9544.2044.6044.60-
Jul 8, 202446.4047.5045.3545.3545.35-
Jul 5, 202446.8046.8046.0046.4546.45-
Jul 4, 202446.4047.0046.4046.8046.80-
Jul 3, 202445.7046.3545.7046.3546.35-
Jul 2, 202445.8045.9045.3045.6045.60-
Jul 1, 202445.8046.5545.7045.8545.85-
Jun 28, 202445.1545.8044.6045.6045.60-
Jun 27, 202445.4045.6544.9545.1045.10-
Jun 26, 202446.2046.2045.4045.4045.40-
Jun 25, 202447.1047.2545.8546.1046.10-
Jun 24, 202447.3048.1546.9047.1047.10-
Jun 21, 202447.5047.6546.7547.1547.15-
Jun 20, 202445.8047.5044.9047.5047.50-
Jun 19, 202447.1047.4045.7045.7545.75-
Jun 18, 202447.1547.1546.4046.6046.60-
Jun 17, 202446.5047.0545.4547.0547.05-
Jun 14, 202447.7048.2046.6546.6546.65-
Jun 13, 202448.0048.5047.6047.6547.65-
Jun 12, 202447.5548.1547.3048.0048.00-
Jun 11, 202447.9548.0547.6547.8547.85-
Jun 10, 202447.2048.0547.2047.8547.85-
Jun 7, 202446.7047.6546.4547.3047.30-
Jun 6, 202446.7547.7546.7046.7046.70-
Jun 5, 202447.8047.9547.7047.7547.75-
Jun 4, 202447.5048.0046.9047.7547.75-
Jun 3, 202447.6548.1047.4547.5547.55-
May 31, 202446.3047.7546.2047.7547.75-
May 30, 202445.8046.3045.8046.3046.30-
May 29, 202446.2546.5545.8545.8545.85-
May 28, 202446.0046.7045.9046.3046.30-
May 27, 202444.8046.3044.8045.9045.90-
May 24, 202444.3544.8044.3544.7544.75-
May 23, 202445.3546.1544.5044.5544.55-
May 22, 202444.1545.2544.1545.2045.20-
May 21, 202443.2544.2543.2544.0544.05-
May 20, 2024 0.55 Dividend
May 20, 202442.8543.4542.8543.2543.25-
May 17, 202443.6043.8042.9543.3042.75-
May 16, 202443.5043.9043.5043.6043.05-
May 15, 202443.4043.7043.1043.5042.95-
May 14, 202442.7543.6542.7543.4042.85-
May 13, 202441.8042.8041.8042.7542.21-
May 10, 202440.9041.8040.9041.7541.22-
May 9, 202441.6541.6540.8040.8540.33-
May 8, 202442.8043.5541.3041.7041.17-
May 7, 202441.9543.7041.9542.7542.21-
May 6, 202442.5542.8541.8542.0041.47-
May 3, 202442.6542.8542.5042.5041.96-
May 2, 202443.2543.2542.6542.6542.11-
Apr 30, 202442.6543.5542.6543.2042.65-
Apr 29, 202442.1542.9541.1542.7042.16-

Related Tickers

MD1.F Medistim ASA
13.50
+1.89%
 
DRW3.DE Drägerwerk AG & Co. KGaA
60.00
-1.64%
 
EUZ.DE Eckert & Ziegler SE
59.15
+0.60%
 
MDT Medtronic plc
83.59
-0.68%
 
ABT Abbott Laboratories
129.17
+0.25%