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

Dusseldorf - Delayed Quote EUR

Stratec SE (SBS.DU)

24.70
-0.25
(-1.00%)
At close: April 25 at 7:32:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202525.5525.5524.7024.7024.70-
Apr 24, 202524.6525.3524.6524.9524.95-
Apr 23, 202522.8524.0522.8524.0524.05-
Apr 22, 202522.7022.7522.4522.6022.60-
Apr 17, 202522.7022.9022.6522.6522.65-
Apr 16, 202522.7022.9522.6522.6522.65-
Apr 15, 202522.8523.0022.6022.6522.65-
Apr 14, 202522.2522.7522.2522.5522.55-
Apr 11, 202522.3022.3021.9021.9521.95-
Apr 10, 202523.0023.6521.7521.7521.75-
Apr 9, 202521.8023.4021.8022.7022.70-
Apr 8, 202522.3022.7522.2022.2022.20-
Apr 7, 202522.4023.2021.2522.0522.05-
Apr 4, 202523.2023.4022.5522.5522.55-
Apr 3, 202523.2523.6523.1523.1523.15-
Apr 2, 202524.6524.6523.5023.5023.50430
Apr 1, 202524.1524.7024.1524.2024.20-
Mar 31, 202524.8524.8523.8523.8523.85-
Mar 28, 202524.7025.2024.7024.8524.85-
Mar 27, 202524.5524.8524.4024.4024.40-
Mar 26, 202525.5525.5524.6524.6524.65-
Mar 25, 202526.1526.1525.4525.4525.45-
Mar 24, 202526.2026.3026.1026.1026.10-
Mar 21, 202526.2526.3026.1026.1026.10-
Mar 20, 202528.0528.0526.4526.4526.45370
Mar 19, 202529.1029.3028.3528.3528.35-
Mar 18, 202529.1029.5529.0529.0529.05-
Mar 17, 202527.6529.0527.6529.0529.05-
Mar 14, 202527.1028.3527.1027.6027.60-
Mar 13, 202526.4527.3526.4527.0027.00-
Mar 12, 202526.7026.8526.6026.6026.60-
Mar 11, 202526.6527.0026.4526.4526.45370
Mar 10, 202527.5527.5527.0027.0027.00-
Mar 7, 202528.4528.4527.6027.6027.60-
Mar 6, 202527.9529.1027.9528.4528.45-
Mar 5, 202527.5028.7027.5027.8527.85-
Mar 4, 202527.9527.9527.0527.1527.15-
Mar 3, 202528.0028.1027.5028.0028.00-
Feb 28, 202526.9527.7026.0027.6027.60-
Feb 27, 202528.5028.5027.1527.1527.15-
Feb 26, 202528.8528.9028.2028.2028.20700
Feb 25, 202529.0529.5028.6528.8028.80-
Feb 24, 202529.8529.8529.0029.0029.00-
Feb 21, 202530.7030.9029.7529.8029.80-
Feb 20, 202530.0530.8530.0530.2530.25-
Feb 19, 202530.9530.9530.0530.0530.05-
Feb 18, 202532.6032.7030.9030.9030.90-
Feb 17, 202532.7032.8532.5032.5032.50-
Feb 14, 202533.5033.5032.6032.6032.60-
Feb 13, 202533.9534.1533.4533.4533.45-
Feb 12, 202533.5533.9032.3533.9033.90-
Feb 11, 202534.4534.4533.4033.4033.40-
Feb 10, 202535.2535.5534.4034.4034.40-
Feb 7, 202536.0536.0535.1535.1535.15-
Feb 6, 202536.5536.5535.9536.0036.00-
Feb 5, 202536.4536.4535.7036.2036.20-
Feb 4, 202534.9037.4034.6537.4037.40-
Feb 3, 202534.7035.4034.6534.8034.80-
Jan 31, 202534.9035.1534.9035.1035.10-
Jan 30, 202535.2535.2534.7034.7034.70-
Jan 29, 202535.5035.5034.6535.3035.30-
Jan 28, 202532.5035.7032.5035.7035.70-
Jan 27, 202532.7032.7031.8531.9031.90-
Jan 24, 202533.5533.9032.7532.7532.75-
Jan 23, 202534.2034.3533.2033.2033.20-
Jan 22, 202533.9034.5033.9034.2534.25-
Jan 21, 202533.8534.1033.4533.7533.75-
Jan 20, 202531.9534.5031.9533.9033.90-
Jan 17, 202529.6031.7529.6031.7531.75-
Jan 16, 202529.6530.0029.6029.7029.70-
Jan 15, 202528.2529.7028.2529.6029.60-
Jan 14, 202527.6528.2027.5028.2028.20-
Jan 13, 202528.8528.8527.5027.5027.50-
Jan 10, 202529.9029.9028.8028.8028.80-
Jan 9, 202528.8529.6028.8529.4529.45-
Jan 8, 202529.5029.7028.9529.0029.00-
Jan 7, 202530.0030.1528.8529.5029.50-
Jan 6, 202529.8031.0529.8030.2530.25-
Jan 3, 202529.3029.8529.3029.8529.85-
Jan 2, 202529.8030.3029.2529.2529.2533
Dec 30, 202429.5530.8529.5529.9529.95-
Dec 27, 202429.3029.7029.3029.5029.50-
Dec 23, 202428.6029.3528.6029.2529.25-
Dec 20, 202428.0528.5028.0028.5028.50-
Dec 19, 202427.7028.6027.7028.0528.05-
Dec 18, 202428.9029.3528.0028.0028.00-
Dec 17, 202431.8531.8528.5528.5528.55-
Dec 16, 202433.1033.1031.0532.0532.05-
Dec 13, 202434.0535.3033.2033.2033.20300
Dec 12, 202432.3533.9532.3533.9533.95-
Dec 11, 202430.3532.6530.3532.2032.20-
Dec 10, 202428.4530.8527.9530.3030.30-
Dec 9, 202428.4529.7528.3528.4028.40-
Dec 6, 202429.2529.3028.0028.6528.65-
Dec 5, 202429.4030.0529.3029.3029.30-
Dec 4, 202430.4530.4529.3029.3029.3010
Dec 3, 202431.0531.3529.5029.5029.50-
Dec 2, 202431.0533.1031.0031.0031.00-
Nov 29, 202430.0531.5530.0531.1031.10-
Nov 28, 202431.5031.5029.6530.2030.20-
Nov 27, 202427.1031.1527.1031.1531.15-
Nov 26, 202427.1527.6527.0527.0527.05-
Nov 25, 202426.0527.1526.0027.1527.15-
Nov 22, 202427.3027.5026.6526.6526.65-
Nov 21, 202427.6028.5027.2027.2027.20-
Nov 20, 202428.6528.9027.4527.4527.45-
Nov 19, 202428.4029.2528.4028.5528.55-
Nov 18, 202428.9029.3528.3028.3028.30-
Nov 15, 202428.9529.5028.5528.5528.55-
Nov 14, 202431.0031.0028.8028.9028.90-
Nov 13, 202431.4031.9030.9530.9530.95-
Nov 12, 202432.0532.0531.1031.3531.35-
Nov 11, 202431.6532.2531.5031.6531.65-
Nov 8, 202432.1033.0531.3531.5031.50-
Nov 7, 202432.2532.4032.0032.0032.00-
Nov 6, 202432.8032.9532.1532.1532.15-
Nov 5, 202433.2533.9532.9032.9532.95300
Nov 4, 202433.7034.0533.3033.3033.30-
Nov 1, 202435.4535.6032.8033.9033.90-
Oct 31, 202436.4536.7035.4035.4035.40-
Oct 30, 202437.1037.5036.5036.5036.50-
Oct 29, 202437.2037.2036.7037.1037.10-
Oct 28, 202437.1537.5037.0037.0537.05-
Oct 25, 202439.0539.0537.0037.0037.00-
Oct 24, 202438.1538.6537.8038.6538.65-
Oct 23, 202439.8039.9038.0039.0539.053
Oct 22, 202440.2540.2539.7539.7539.75-
Oct 21, 202440.8040.8040.1040.2040.20-
Oct 18, 202439.4040.8038.9540.8040.80-
Oct 17, 202439.9540.2039.2039.2039.20-
Oct 16, 202440.6040.9539.9039.9039.90-
Oct 15, 202441.7041.7040.5540.7040.70-
Oct 14, 202442.5542.5541.6041.6041.60-
Oct 11, 202441.4042.0041.4041.8041.80-
Oct 10, 202442.1542.1540.6541.3541.35-
Oct 9, 202442.0542.4542.0542.1042.10-
Oct 8, 202442.2542.2542.0042.0042.00-
Oct 7, 202442.2042.3041.7542.3042.30-
Oct 4, 202442.5543.3041.8541.8541.85-
Oct 3, 202442.6542.6542.1042.3542.35-
Oct 2, 202443.0043.0042.4542.6542.65200
Oct 1, 202443.6543.6542.9542.9542.95-
Sep 30, 202443.4043.8043.0043.5543.55-
Sep 27, 202443.1543.3042.7543.3043.30-
Sep 26, 202443.5543.8543.0543.0543.05-
Sep 25, 202442.7543.3542.7543.3043.30-
Sep 24, 202443.5543.5542.7542.8042.80-
Sep 23, 202442.2043.6042.1043.4043.40-
Sep 20, 202441.5542.6541.5042.0542.05-
Sep 19, 202443.1043.5041.5541.5541.55-
Sep 18, 202441.1043.0041.0543.0043.00-
Sep 17, 202441.0041.7040.9540.9540.95-
Sep 16, 202441.0541.8040.9540.9540.95-
Sep 13, 202440.8541.8540.4541.8541.85-
Sep 12, 202441.4541.6040.5540.8040.80-
Sep 11, 202441.5541.9041.2041.2041.20-
Sep 10, 202439.5540.1039.5539.5539.55-
Sep 9, 202440.0540.7039.5539.5539.55-
Sep 6, 202442.1042.1039.9039.9039.90-
Sep 5, 202443.6544.2042.0042.0042.00-
Sep 4, 202443.2043.8043.2043.6043.60-
Sep 3, 202442.3543.4542.3543.4543.45-
Sep 2, 202443.1543.1542.3042.3042.30-
Aug 30, 202443.4044.1543.2543.2543.25-
Aug 29, 202443.4544.2043.4543.5043.50-
Aug 28, 202443.5044.1543.4043.4043.40-
Aug 27, 202442.7543.4542.7543.4043.40-
Aug 26, 202443.7543.9542.7042.7042.70-
Aug 23, 202443.5544.0543.3543.6543.65-
Aug 22, 202443.3043.8042.2043.4543.45-
Aug 21, 202443.3043.8043.2543.2543.25-
Aug 20, 202443.3043.7543.2043.2043.20-
Aug 19, 202442.0543.8542.0543.1543.15-
Aug 16, 202442.8543.2042.2542.2542.25-
Aug 15, 202441.6542.7541.6542.7542.75-
Aug 14, 202441.9541.9541.4541.4541.45-
Aug 13, 202441.3542.1040.5541.8041.80-
Aug 12, 202439.4542.0039.2041.3041.30-
Aug 9, 202439.4540.6539.4539.5039.50-
Aug 8, 202438.1038.1037.3537.8037.80-
Aug 7, 202436.6038.6036.6038.0038.00-
Aug 6, 202437.0537.3035.7536.6036.60-
Aug 5, 202437.1537.5036.3037.0037.00-
Aug 2, 202438.4038.5037.4537.4537.45-
Aug 1, 202440.1540.5038.4038.4038.40-
Jul 31, 202440.3540.7040.1040.1040.10-
Jul 30, 202441.7542.0040.1540.1540.15-
Jul 29, 202440.9541.9540.9541.7041.70-
Jul 26, 202441.0541.4040.8540.8540.85-
Jul 25, 202440.8041.4540.8041.0041.00-
Jul 24, 202440.8541.2040.8541.0041.00-
Jul 23, 202441.6542.2041.0041.0041.00-
Jul 22, 202441.5542.0541.2041.5041.50-
Jul 19, 202441.6042.0541.3541.3541.35-
Jul 18, 202442.2042.2041.5541.5541.55-
Jul 17, 202444.1044.1042.1542.1542.15-
Jul 16, 202443.9544.7543.5544.0544.05-
Jul 15, 202445.3545.5043.9543.9543.95-
Jul 12, 202444.3544.8544.3544.7044.70-
Jul 11, 202443.8544.3543.6543.9043.90-
Jul 10, 202444.5544.5543.7043.8043.80-
Jul 9, 202444.9045.8544.5044.5044.50-
Jul 8, 202445.9547.0544.8544.8544.85-
Jul 5, 202446.4046.4045.8045.9045.90-
Jul 4, 202445.9546.8045.9546.2546.25-
Jul 3, 202445.2546.0045.2545.8545.85-
Jul 2, 202445.3545.6045.0545.0545.05-
Jul 1, 202445.3546.2545.3545.3545.35-
Jun 28, 202444.7045.5544.5045.0545.05-
Jun 27, 202445.0545.5044.6044.6044.60-
Jun 26, 202445.8045.9045.0045.0045.00-
Jun 25, 202446.6546.9545.6045.6045.60-
Jun 24, 202447.0547.7046.6046.6046.60-
Jun 21, 202447.0547.5046.5546.5546.55-
Jun 20, 202445.3546.9544.8546.9546.95-
Jun 19, 202446.6546.7545.2045.2045.20-
Jun 18, 202446.7546.7546.1546.1546.15-
Jun 17, 202446.4546.5046.1546.5046.50-
Jun 14, 202447.2547.9546.3046.3046.30-
Jun 13, 202447.8047.8547.1047.1047.10-
Jun 12, 202447.1048.2047.0047.7547.75-
Jun 11, 202447.7047.8547.4547.7547.75-
Jun 10, 202446.7547.9546.7547.6047.60-
Jun 7, 202446.2547.5046.1546.8546.85-
Jun 6, 202447.3547.3546.2046.2046.20-
Jun 5, 202447.6547.7047.2547.2547.25-
Jun 4, 202447.0547.7547.0547.4547.45-
Jun 3, 202447.4547.9547.0047.0047.00-
May 31, 202446.2047.1545.9047.1547.15-
May 30, 202445.5546.1545.5546.1546.15-
May 29, 202445.8046.3045.5045.5045.50-
May 28, 202445.6046.5045.6045.8045.80400
May 27, 202444.3545.9044.3545.4545.45-
May 24, 202444.2544.5544.2544.2544.25-
May 23, 202444.9045.5043.9543.9543.95-
May 22, 202443.8045.1543.8044.7544.75-
May 21, 202442.8044.4042.8043.7543.75-
May 20, 2024 0.55 Dividend
May 20, 202442.4043.2542.4043.0043.00-
May 17, 202443.3543.7042.8542.8542.30-
May 16, 202443.2543.7543.2543.3542.79-
May 15, 202442.9543.5042.9543.1542.60-
May 14, 202442.3543.0042.3542.8542.30-
May 13, 202441.3542.5541.3542.3041.76-
May 10, 202440.4541.6540.4541.2040.67-
May 9, 202441.3541.3540.3540.3539.83-
May 8, 202442.3543.2541.1041.1040.57-
May 7, 202441.5543.4041.5542.3541.81-
May 6, 202442.1042.7541.5041.5040.97-
May 3, 202442.4542.5541.9541.9541.41-
May 2, 202442.8542.9542.4042.4041.86-
Apr 30, 202442.4043.4542.4042.7042.15-
Apr 29, 202441.7042.3541.1042.3041.76-
Apr 26, 202439.9544.2039.9541.5541.02-
Apr 25, 202441.0041.4539.4039.4038.89-

Related Tickers

ABL.MU Abbott Laboratories
114.60
-0.09%
 
RJV.SG SomnoMed Ltd
0.2220
0.00%
 
PHI1.DU Koninklijke Philips NV
22.09
+2.46%
 
RJV.F SomnoMed Limited
0.2260
+1.80%
 
PHI1.HM Koninklijke Philips NV
22.03
+1.33%
 
IDYLF Imaging Dynamics Company Ltd.
0.0300
0.00%
 
SOMNF SomnoMed Limited
0.3900
0.00%
 
EE5.MU El.En. SpA
8.34
+2.08%
 
ABL.HM Abbott Laboratories
112.64
-1.24%
 
PHIA.MU Koninklijke Philips NV
21.40
+0.94%