XETRA - Delayed Quote EUR

Stratec SE (SBS.DE)

32.10

+2.10

+(7.00%)

At close: January 17 at 5:35:22 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	30.55	32.10	30.55	32.10	32.10	18,537
Jan 16, 2025	30.00	30.70	29.75	30.00	30.00	9,262
Jan 15, 2025	28.75	29.90	28.45	29.90	29.90	14,652
Jan 14, 2025	27.85	29.00	27.60	28.25	28.25	13,608
Jan 13, 2025	28.20	28.70	27.50	27.55	27.55	7,372
Jan 10, 2025	29.15	29.55	29.00	29.05	29.05	7,728
Jan 9, 2025	29.35	29.85	29.20	29.75	29.75	4,490
Jan 8, 2025	30.00	30.15	29.10	29.25	29.25	7,476
Jan 7, 2025	30.60	30.60	28.85	30.00	30.00	11,329
Jan 6, 2025	30.60	31.30	29.80	30.60	30.60	5,769
Jan 3, 2025	29.55	30.10	29.40	29.75	29.75	4,504
Jan 2, 2025	29.70	30.70	29.10	29.75	29.75	10,049
Dec 30, 2024	30.00	31.00	29.80	29.80	29.80	2,575
Dec 27, 2024	30.00	30.30	29.20	30.10	30.10	6,012
Dec 23, 2024	28.90	29.75	28.90	29.75	29.75	5,747
Dec 20, 2024	28.20	29.25	27.45	29.00	29.00	11,247
Dec 19, 2024	28.20	29.30	28.10	28.80	28.80	10,360
Dec 18, 2024	29.40	29.85	28.20	28.25	28.25	18,700
Dec 17, 2024	32.05	32.05	28.80	28.80	28.80	18,766
Dec 16, 2024	33.20	33.60	31.50	32.00	32.00	5,322
Dec 13, 2024	34.65	36.00	33.55	33.55	33.55	6,361
Dec 12, 2024	32.60	35.25	32.60	34.15	34.15	14,984
Dec 11, 2024	30.20	32.95	30.20	32.50	32.50	9,014
Dec 10, 2024	28.25	28.25	28.25	28.25	28.25	-
Dec 9, 2024	28.70	29.75	28.10	28.25	28.25	10,952
Dec 6, 2024	29.30	29.50	28.10	29.10	29.10	12,270
Dec 5, 2024	29.85	30.30	29.30	29.30	29.30	12,147
Dec 4, 2024	30.35	30.50	29.30	29.55	29.55	8,735
Dec 3, 2024	32.00	32.00	29.35	29.90	29.90	9,527
Dec 2, 2024	31.75	34.85	31.35	31.45	31.45	12,854
Nov 29, 2024	30.95	32.85	30.50	31.50	31.50	8,155
Nov 28, 2024	31.45	31.45	31.45	31.45	31.45	-
Nov 27, 2024	28.40	31.45	28.40	31.45	31.45	8,789
Nov 26, 2024	27.65	28.20	27.25	27.55	27.55	6,878
Nov 25, 2024	26.90	27.70	26.05	27.70	27.70	7,591
Nov 22, 2024	27.50	27.50	26.45	26.45	26.45	4,341
Nov 21, 2024	27.35	29.00	27.20	27.70	27.70	7,207
Nov 20, 2024	29.00	29.00	27.70	27.95	27.95	2,155
Nov 19, 2024	28.50	29.65	28.35	29.05	29.05	2,337
Nov 18, 2024	29.15	29.15	29.15	29.15	29.15	-
Nov 15, 2024	29.15	29.15	29.15	29.15	29.15	-
Nov 14, 2024	30.65	30.65	28.80	29.15	29.15	5,126
Nov 13, 2024	32.05	32.15	30.85	30.85	30.85	2,678
Nov 12, 2024	32.25	32.25	31.20	32.00	32.00	1,928
Nov 11, 2024	31.35	32.30	31.35	32.10	32.10	3,438
Nov 8, 2024	33.00	33.35	31.50	31.90	31.90	3,076
Nov 7, 2024	32.70	32.70	30.20	32.50	32.50	7,715
Nov 6, 2024	32.90	33.65	32.30	32.65	32.65	2,618
Nov 5, 2024	33.35	33.65	32.65	32.85	32.85	2,822
Nov 4, 2024	34.10	34.35	33.45	33.50	33.50	3,154
Nov 1, 2024	36.45	36.45	32.60	34.05	34.05	7,491
Oct 31, 2024	36.70	36.75	35.90	35.90	35.90	2,216
Oct 30, 2024	37.95	38.00	35.70	37.00	37.00	5,167
Oct 29, 2024	37.00	37.50	36.70	37.50	37.50	1,275
Oct 28, 2024	37.00	37.75	37.00	37.55	37.55	9,823
Oct 25, 2024	39.05	39.10	37.40	37.45	37.45	-
Oct 24, 2024	38.25	39.35	37.05	39.05	39.05	10,911
Oct 23, 2024	39.65	40.65	38.50	38.50	38.50	1,995
Oct 22, 2024	40.50	40.50	39.95	39.95	39.95	930
Oct 21, 2024	41.00	41.05	39.85	40.60	40.60	3,389
Oct 18, 2024	37.20	42.00	37.10	41.35	41.35	8,367
Oct 17, 2024	39.30	40.50	39.30	39.75	39.75	4,023
Oct 16, 2024	41.80	41.80	40.00	40.00	40.00	3,627
Oct 15, 2024	42.20	42.20	40.45	41.20	41.20	3,065
Oct 14, 2024	41.95	42.15	41.95	42.10	42.10	1,200
Oct 11, 2024	41.60	42.80	41.55	42.35	42.35	3,091
Oct 10, 2024	41.95	42.65	41.10	41.15	41.15	2,116
Oct 9, 2024	42.85	43.20	42.10	42.65	42.65	4,160
Oct 8, 2024	42.15	42.80	42.15	42.30	42.30	747
Oct 7, 2024	43.25	43.25	42.25	42.75	42.75	1,843
Oct 4, 2024	43.70	43.70	41.70	42.30	42.30	1,715
Oct 3, 2024	42.70	42.90	42.55	42.90	42.90	493
Oct 2, 2024	43.20	43.20	41.90	43.20	43.20	1,305
Oct 1, 2024	44.65	44.65	43.15	43.50	43.50	1,406
Sep 30, 2024	43.05	44.55	43.05	44.05	44.05	4,382
Sep 27, 2024	43.75	44.00	42.45	43.90	43.90	5,697
Sep 26, 2024	44.20	44.40	43.40	43.55	43.55	4,051
Sep 25, 2024	43.95	44.00	43.75	43.85	43.85	676
Sep 24, 2024	43.05	43.80	42.95	43.40	43.40	2,698
Sep 23, 2024	43.70	43.95	42.25	43.90	43.90	930
Sep 20, 2024	42.00	43.35	41.75	42.55	42.55	5,030
Sep 19, 2024	44.25	44.25	42.05	42.05	42.05	5,261
Sep 18, 2024	41.20	43.45	41.00	43.45	43.45	1,106
Sep 17, 2024	40.40	42.05	40.40	41.55	41.55	3,157
Sep 16, 2024	42.25	42.25	40.95	40.95	40.95	1,748
Sep 13, 2024	40.95	41.55	40.95	41.55	41.55	2,409
Sep 12, 2024	41.95	42.10	40.60	40.60	40.60	4,547
Sep 11, 2024	41.45	42.50	41.45	41.65	41.65	3,881
Sep 10, 2024	40.50	40.75	39.20	40.10	40.10	2,096
Sep 9, 2024	40.95	41.50	39.95	40.05	40.05	2,633
Sep 6, 2024	42.10	42.10	39.95	40.00	40.00	5,781
Sep 5, 2024	44.20	44.75	42.50	42.50	42.50	2,714
Sep 4, 2024	43.00	44.70	43.00	44.15	44.15	6,255
Sep 3, 2024	43.25	43.95	42.40	43.95	43.95	9,398
Sep 2, 2024	43.50	43.65	42.30	42.80	42.80	3,972
Aug 30, 2024	44.40	44.50	43.75	43.75	43.75	12,431
Aug 29, 2024	44.25	45.30	43.80	44.00	44.00	5,888
Aug 28, 2024	43.35	44.75	43.35	43.95	43.95	1,632
Aug 27, 2024	43.30	44.10	43.30	43.90	43.90	1,175
Aug 26, 2024	43.65	44.50	43.40	43.40	43.40	2,838
Aug 23, 2024	44.10	44.75	43.10	44.30	44.30	5,151
Aug 22, 2024	43.20	44.10	42.40	44.00	44.00	6,074
Aug 21, 2024	44.15	44.20	43.55	43.75	43.75	1,342
Aug 20, 2024	43.25	44.50	43.25	43.75	43.75	2,340
Aug 19, 2024	42.30	44.15	42.30	43.80	43.80	3,669
Aug 16, 2024	42.85	43.40	42.05	42.75	42.75	5,890
Aug 15, 2024	42.55	43.95	42.45	43.25	43.25	6,460
Aug 14, 2024	41.25	42.05	41.20	42.00	42.00	1,374
Aug 13, 2024	41.50	42.45	41.00	42.30	42.30	4,591
Aug 12, 2024	39.40	43.65	39.20	41.50	41.50	12,645
Aug 9, 2024	40.15	41.20	39.40	39.80	39.80	7,698
Aug 8, 2024	38.15	38.60	37.70	38.30	38.30	2,238
Aug 7, 2024	37.30	38.65	37.30	38.65	38.65	2,267
Aug 6, 2024	36.65	37.45	36.10	36.95	36.95	5,152
Aug 5, 2024	37.25	37.55	36.50	37.15	37.15	2,954
Aug 2, 2024	38.75	39.10	37.75	37.95	37.95	5,279
Aug 1, 2024	40.65	40.65	38.65	39.00	39.00	6,164
Jul 31, 2024	40.95	41.00	40.25	40.65	40.65	4,223
Jul 30, 2024	41.40	42.35	40.10	40.70	40.70	4,370
Jul 29, 2024	41.00	42.20	41.00	42.20	42.20	7,325
Jul 26, 2024	41.50	41.55	40.65	41.30	41.30	3,179
Jul 25, 2024	42.00	42.00	41.10	41.50	41.50	3,028
Jul 24, 2024	41.05	41.60	41.05	41.45	41.45	1,492
Jul 23, 2024	42.20	42.40	41.15	41.40	41.40	3,902
Jul 22, 2024	42.15	42.15	41.55	42.00	42.00	4,155
Jul 19, 2024	42.05	42.30	41.90	41.90	41.90	2,640
Jul 18, 2024	42.30	42.45	40.90	42.00	42.00	7,163
Jul 17, 2024	43.95	44.00	42.35	42.50	42.50	2,612
Jul 16, 2024	44.75	44.75	44.00	44.00	44.00	1,885
Jul 15, 2024	45.70	45.95	44.50	44.50	44.50	1,948
Jul 12, 2024	45.65	45.65	44.50	45.20	45.20	4,714
Jul 11, 2024	44.30	45.05	44.00	45.05	45.05	7,772
Jul 10, 2024	44.50	45.00	43.95	44.25	44.25	2,456
Jul 9, 2024	45.00	46.05	44.20	44.20	44.20	2,593
Jul 8, 2024	47.20	47.60	45.00	45.40	45.40	5,761
Jul 5, 2024	46.00	46.65	45.85	46.45	46.45	2,977
Jul 4, 2024	46.35	47.00	46.35	46.80	46.80	2,471
Jul 3, 2024	45.90	46.60	45.85	46.35	46.35	8,369
Jul 2, 2024	46.10	46.20	45.50	45.60	45.60	5,083
Jul 1, 2024	46.40	46.65	45.65	45.85	45.85	3,812
Jun 28, 2024	44.85	46.50	44.75	45.60	45.60	5,904
Jun 27, 2024	45.10	45.75	44.75	45.10	45.10	4,479
Jun 26, 2024	46.30	46.30	45.25	45.25	45.25	4,908
Jun 25, 2024	48.00	48.00	45.90	46.10	46.10	2,933
Jun 24, 2024	47.75	48.20	47.05	47.25	47.25	6,715
Jun 21, 2024	46.85	47.75	46.85	47.15	47.15	9,324
Jun 20, 2024	46.00	47.50	44.90	47.35	47.35	13,174
Jun 19, 2024	46.70	47.55	45.40	45.85	45.85	12,494
Jun 18, 2024	47.40	47.40	46.30	46.60	46.60	5,522
Jun 17, 2024	46.35	47.25	45.30	47.00	47.00	6,659
Jun 14, 2024	47.70	48.25	46.60	46.80	46.80	10,840
Jun 13, 2024	48.50	48.55	47.70	47.70	47.70	6,526
Jun 12, 2024	47.65	48.40	47.35	48.30	48.30	4,719
Jun 11, 2024	48.00	48.15	47.30	47.30	47.30	4,822
Jun 10, 2024	47.80	48.20	47.45	48.10	48.10	8,020
Jun 7, 2024	46.75	47.90	46.75	47.35	47.35	7,500
Jun 6, 2024	47.00	47.60	46.65	46.75	46.75	2,339
Jun 5, 2024	47.70	48.15	47.60	47.75	47.75	6,206
Jun 4, 2024	47.75	48.35	46.80	48.00	48.00	5,210
Jun 3, 2024	48.35	48.60	47.60	48.00	48.00	7,508
May 31, 2024	46.45	47.65	46.30	47.65	47.65	23,177
May 30, 2024	46.45	46.65	45.65	46.65	46.65	7,201
May 29, 2024	46.70	46.70	45.40	45.70	45.70	6,795
May 28, 2024	46.05	46.90	46.05	46.35	46.35	3,931
May 27, 2024	45.20	46.30	45.20	45.95	45.95	1,796
May 24, 2024	44.45	45.10	44.05	44.85	44.85	5,346
May 23, 2024	45.60	47.10	44.45	44.70	44.70	11,088
May 22, 2024	44.50	45.80	44.50	45.30	45.30	8,392
May 21, 2024	44.00	44.45	43.45	44.25	44.25	5,391
May 20, 2024	0.55 Dividend
May 20, 2024	43.15	43.50	43.15	43.30	43.30	3,074
May 17, 2024	44.10	44.10	42.75	43.35	42.80	2,741
May 16, 2024	43.70	44.05	43.60	43.90	43.34	4,834
May 15, 2024	43.30	43.75	43.05	43.70	43.15	2,914
May 14, 2024	42.75	43.70	42.75	43.35	42.80	7,657
May 13, 2024	42.05	42.80	42.05	42.80	42.26	3,570
May 10, 2024	40.85	42.10	40.55	41.70	41.17	5,791
May 9, 2024	41.00	41.25	40.80	40.85	40.33	3,610
May 8, 2024	43.20	43.45	41.25	41.50	40.97	6,540
May 7, 2024	42.00	43.65	42.00	43.55	43.00	5,696
May 6, 2024	43.20	43.20	41.80	42.00	41.47	5,496
May 3, 2024	42.45	43.15	42.45	42.50	41.96	6,116
May 2, 2024	43.10	43.15	42.60	42.85	42.31	4,390
Apr 30, 2024	42.95	43.90	42.95	43.30	42.75	13,411
Apr 29, 2024	41.10	42.95	40.70	42.95	42.41	13,855
Apr 26, 2024	41.55	45.00	41.50	41.65	41.12	18,423
Apr 25, 2024	41.90	41.90	39.00	40.15	39.64	40,381
Apr 24, 2024	41.70	42.50	41.50	41.50	40.97	16,531
Apr 23, 2024	40.35	41.45	40.10	41.40	40.87	6,321
Apr 22, 2024	40.70	40.70	40.10	40.10	39.59	3,839
Apr 19, 2024	40.10	40.45	39.75	40.15	39.64	5,382
Apr 18, 2024	39.00	40.05	38.75	40.05	39.54	10,946
Apr 17, 2024	39.05	39.75	38.85	38.95	38.46	6,990
Apr 16, 2024	39.00	39.70	38.10	39.40	38.90	10,013
Apr 15, 2024	38.60	40.10	38.60	39.10	38.60	11,511
Apr 12, 2024	39.10	39.35	38.80	39.00	38.51	6,413
Apr 11, 2024	38.35	39.40	38.25	39.15	38.65	8,526
Apr 10, 2024	38.55	38.55	37.80	38.40	37.91	9,024
Apr 9, 2024	38.50	38.70	37.75	38.70	38.21	6,125
Apr 8, 2024	37.50	38.45	37.25	38.25	37.76	6,336
Apr 5, 2024	36.60	37.65	36.40	37.55	37.07	14,500
Apr 4, 2024	36.70	37.50	36.70	36.95	36.48	12,242
Apr 3, 2024	37.70	37.70	36.25	37.00	36.53	20,234
Apr 2, 2024	39.50	40.05	37.20	37.65	37.17	24,698
Mar 28, 2024	40.70	40.95	37.50	40.20	39.69	46,140
Mar 27, 2024	41.80	42.95	41.80	42.40	41.86	5,678
Mar 26, 2024	41.65	42.25	41.05	42.20	41.66	3,096
Mar 25, 2024	42.25	42.30	41.70	42.00	41.47	4,347
Mar 22, 2024	42.65	43.55	42.35	42.65	42.11	7,180
Mar 21, 2024	41.75	42.85	40.60	42.65	42.11	10,303
Mar 20, 2024	42.95	43.05	40.70	41.45	40.92	10,188
Mar 19, 2024	42.55	43.35	42.55	43.00	42.45	7,746
Mar 18, 2024	43.35	43.35	42.05	42.50	41.96	5,505
Mar 15, 2024	44.20	44.20	43.00	43.40	42.85	3,881
Mar 14, 2024	43.20	44.00	43.00	43.70	43.15	3,831
Mar 13, 2024	43.30	43.90	42.80	43.60	43.05	-
Mar 12, 2024	42.75	43.20	42.20	43.20	42.65	1,947
Mar 11, 2024	45.00	45.10	42.15	43.00	42.45	6,910
Mar 8, 2024	43.80	44.95	43.70	44.60	44.03	3,351
Mar 7, 2024	44.05	45.70	43.70	44.00	43.44	12,081
Mar 6, 2024	43.25	44.60	43.10	44.25	43.69	3,380
Mar 5, 2024	44.00	44.00	43.40	43.45	42.90	2,564
Mar 4, 2024	43.20	43.90	42.90	43.60	43.05	4,336
Mar 1, 2024	42.30	43.40	42.00	43.10	42.55	4,740
Feb 29, 2024	42.30	43.00	41.95	41.95	41.42	9,279
Feb 28, 2024	43.00	43.00	41.80	42.30	41.76	6,281
Feb 27, 2024	42.75	43.45	42.25	43.45	42.90	2,408
Feb 26, 2024	43.70	43.70	41.80	42.45	41.91	8,294
Feb 23, 2024	45.00	45.45	44.00	44.20	43.64	3,491
Feb 22, 2024	44.20	45.15	44.20	44.95	44.38	3,254
Feb 21, 2024	44.10	44.20	43.45	44.00	43.44	9,701
Feb 20, 2024	43.70	44.60	43.50	44.55	43.98	7,199
Feb 19, 2024	44.00	44.60	43.60	44.10	43.54	3,144
Feb 16, 2024	44.95	44.95	43.80	44.45	43.89	4,772
Feb 15, 2024	44.00	44.70	43.70	44.40	43.84	5,799
Feb 14, 2024	42.45	43.10	42.10	43.00	42.45	5,109
Feb 13, 2024	42.90	43.10	42.25	42.75	42.21	3,337
Feb 12, 2024	42.60	43.65	42.55	43.15	42.60	5,470
Feb 9, 2024	44.00	44.55	42.90	42.90	42.36	5,461
Feb 8, 2024	44.15	44.80	43.95	44.30	43.74	8,176
Feb 7, 2024	45.25	45.25	44.10	44.50	43.94	15,221
Feb 6, 2024	43.75	44.40	42.90	44.40	43.84	9,931
Feb 5, 2024	42.70	44.25	42.20	44.25	43.69	9,262
Feb 2, 2024	42.65	43.30	42.10	42.35	41.81	5,105
Feb 1, 2024	41.80	42.90	41.20	42.30	41.76	4,171
Jan 31, 2024	41.85	42.55	41.65	42.25	41.71	4,478
Jan 30, 2024	42.70	42.70	41.10	41.95	41.42	6,380
Jan 29, 2024	42.25	42.90	40.55	42.50	41.96	6,794
Jan 26, 2024	40.95	42.50	40.90	42.40	41.86	13,380
Jan 25, 2024	40.50	41.05	40.50	40.70	40.18	7,218
Jan 24, 2024	41.90	42.35	40.85	41.00	40.48	4,247
Jan 23, 2024	40.80	41.95	40.65	41.50	40.97	7,900
Jan 22, 2024	40.50	41.15	40.50	40.50	39.99	28,909
Jan 19, 2024	40.65	40.70	40.50	40.50	39.99	9,017
Jan 18, 2024	40.95	40.95	40.50	40.50	39.99	20,086
Jan 17, 2024	41.35	41.35	40.50	40.50	39.99	9,858

IOB.DU Ion Beam Applications SA

12.98

-2.41%

8C4.F CYBERDYNE Inc.

1.0440

-0.19%

CYBQF CYBERDYNE Inc.

1.0350

0.00%

NEOLA.ST Neola Medical AB (publ)

2.5400

-0.78%

2SE.F Sequana Medical NV

2.5400

-1.17%

AAQ1.DE aap Implantate AG

1.8900

+8.62%

ABT.VI Abbott Laboratories

110.40

+0.84%

2SE.SG Sequana Medical NV

2.5400

-2.68%

EPIS-B.ST Episurf Medical AB (publ)

0.1318

-2.23%

GME.DE Geratherm Medical AG

3.6800

+2.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Stratec SE (SBS.DE)

Related Tickers