Frankfurt - Delayed Quote EUR

Stratec SE (SBS.F)

27.45
+1.85
+(7.23%)
At close: May 30 at 11:04:25 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202526.3527.4526.2527.4527.45135
May 29, 202525.6025.6025.6025.6025.60-
May 28, 202526.2526.2526.2526.2526.2540
May 27, 202526.9027.1026.9027.1027.1085
May 26, 202526.6026.6026.6026.6026.60-
May 23, 202527.4527.4526.8026.8026.805
May 22, 202527.4527.9527.0027.9527.9533
May 21, 202526.6528.7526.6528.4028.40703
May 20, 202525.5026.9525.5026.9526.9520
May 19, 202527.3527.3526.0026.0026.0070
May 16, 202523.1023.1023.1023.1023.10-
May 15, 202523.6023.9523.6023.9523.953
May 14, 202524.5524.5524.0024.0024.003
May 13, 202524.5024.5024.5024.5024.50-
May 12, 202524.0024.5524.0024.5524.551
May 9, 202522.9522.9522.9522.9522.95-
May 8, 202523.6023.6023.6023.6023.60-
May 7, 202524.3024.3024.2524.2524.259
May 6, 202524.4024.4024.1024.1024.10200
May 5, 202524.1024.1024.1024.1024.10-
May 2, 202523.9023.9023.9023.9023.90-
Apr 30, 202525.0525.0524.2024.2024.203
Apr 29, 202525.3525.3524.9524.9524.953
Apr 28, 202525.3525.9025.3525.9025.9035
Apr 25, 202525.4525.4525.0025.0025.003
Apr 24, 202524.6024.6024.6024.6024.60-
Apr 23, 202522.9022.9022.9022.9022.90-
Apr 22, 202522.7022.7022.7022.7022.70-
Apr 17, 202522.7022.9522.7022.9522.95943
Apr 16, 202522.7022.7022.7022.7022.70-
Apr 15, 202522.8022.8022.8022.8022.80-
Apr 14, 202522.2522.2522.2522.2522.25-
Apr 11, 202522.3022.3022.3022.3022.30-
Apr 10, 202522.9522.9522.9522.9522.95-
Apr 9, 202521.8021.8021.8021.8021.80-
Apr 8, 202522.3522.3522.3522.3522.35-
Apr 7, 202522.4022.4022.4022.4022.40-
Apr 4, 202523.2524.1523.2524.1524.153
Apr 3, 202523.1523.9023.1523.9023.90100
Apr 2, 202524.6024.6024.6024.6024.60-
Apr 1, 202524.3024.3024.3024.3024.30-
Mar 31, 202524.9024.9024.9024.9024.90-
Mar 28, 202524.7024.7024.7024.7024.70-
Mar 27, 202524.5525.0024.5525.0025.0015
Mar 26, 202525.5025.5025.5025.5025.50-
Mar 25, 202526.1526.1526.1526.1526.15-
Mar 24, 202526.2026.2026.2026.2026.20-
Mar 21, 202526.2526.2526.2526.2526.25-
Mar 20, 202528.1028.1026.1526.1526.1542
Mar 19, 202529.1029.1028.9028.9028.903
Mar 18, 202529.0529.0529.0529.0529.05-
Mar 17, 202527.7027.7027.7027.7027.70-
Mar 14, 202527.4527.4527.4527.4527.45-
Mar 13, 202526.5026.5026.5026.5026.50-
Mar 12, 202526.6026.6026.6026.6026.60-
Mar 11, 202526.7026.7026.5026.5026.5010
Mar 10, 202527.6027.6027.6027.6027.60-
Mar 7, 202528.5028.5028.3528.3528.352
Mar 6, 202528.0029.0028.0028.4528.458
Mar 5, 202527.5527.5527.5527.5527.55-
Mar 4, 202528.0528.0528.0528.0528.05-
Mar 3, 202527.9027.9027.9027.9027.90-
Feb 28, 202526.8526.8526.8526.8526.85-
Feb 27, 202528.4528.4528.4528.4528.45-
Feb 26, 202528.8028.9028.8028.9028.90146
Feb 25, 202529.1029.3529.1029.3529.352
Feb 24, 202529.8029.9529.8029.9529.952
Feb 21, 202530.7031.1530.5030.5030.504
Feb 20, 202530.0530.5530.0530.5530.5550
Feb 19, 202530.9530.9530.9530.9530.95-
Feb 18, 202532.6032.6030.7530.7530.75185
Feb 17, 202532.7532.7532.7532.7532.75-
Feb 14, 202533.6033.6033.6033.6033.60-
Feb 13, 202533.9033.9033.9033.9033.90-
Feb 12, 202533.4533.4533.4533.4533.45-
Feb 11, 202534.5034.5034.5034.5034.50-
Feb 10, 202535.5035.5035.5035.5035.50100
Feb 7, 202536.0536.0536.0536.0536.05100
Feb 6, 202536.6036.6036.6036.6036.60-
Feb 5, 202536.5036.5036.5036.5036.50-
Feb 4, 202534.9034.9034.8534.9034.90200
Feb 3, 202534.7034.7034.7034.7034.70-
Jan 31, 202534.9034.9034.9034.9034.90-
Jan 30, 202535.2535.2535.2535.2535.25-
Jan 29, 202536.9036.9036.3036.3036.30475
Jan 28, 202532.6032.6032.6032.6032.60-
Jan 27, 202532.8032.8032.8032.8032.80-
Jan 24, 202533.5033.5033.5033.5033.50-
Jan 23, 202534.2034.2034.2034.2034.20-
Jan 22, 202533.9033.9033.9033.9033.90-
Jan 21, 202533.9033.9033.9033.9033.90-
Jan 20, 202532.0034.7532.0034.5034.50403
Jan 17, 202529.6029.6029.6029.6029.60-
Jan 16, 202529.7029.9029.7029.9029.90100
Jan 15, 202528.3028.3028.3028.3028.30-
Jan 14, 202527.8027.8027.8027.8027.80350
Jan 13, 202528.9028.9028.4528.4528.4520
Jan 10, 202529.9529.9529.2529.2529.25200
Jan 9, 202528.9528.9528.9528.9528.95-
Jan 8, 202529.5529.5529.5529.5529.55-
Jan 7, 202530.0530.0530.0530.0530.05-
Jan 6, 202529.8529.8529.8529.8529.85-
Jan 3, 202529.3529.3529.3529.3529.35-
Jan 2, 202529.7529.7529.1029.1029.105
Dec 30, 202429.5029.5029.5029.5029.50-
Dec 27, 202429.3529.9529.3529.9529.9556
Dec 23, 202428.6529.5528.6529.5529.55129
Dec 20, 202428.1028.1028.1028.1028.10-
Dec 19, 202427.6027.6027.6027.6027.60-
Dec 18, 202428.8528.8528.5028.6028.60240
Dec 17, 202431.8531.8531.8531.8531.85-
Dec 16, 202433.1533.1531.0531.6531.65135
Dec 13, 202434.1034.1034.1034.1034.10-
Dec 12, 202432.4033.5032.4033.5033.5035
Dec 11, 202430.4030.4030.4030.4030.40-
Dec 10, 202428.4028.4028.4028.4028.40-
Dec 9, 202428.5028.5028.5028.5028.50-
Dec 6, 202429.2029.2029.2029.2029.20-
Dec 5, 202429.4529.4529.4529.4529.45-
Dec 4, 202430.3530.3530.3530.3530.35-
Dec 3, 202431.1531.1530.1530.1530.155
Dec 2, 202431.2031.2031.2031.2031.20-
Nov 29, 202430.2030.2030.2030.2030.20-
Nov 28, 202431.2031.2030.3030.3030.3020
Nov 27, 202427.3027.3027.3027.3027.30-
Nov 26, 202427.4027.4027.4027.4027.40-
Nov 25, 202426.3526.3526.3526.3526.35-
Nov 22, 202427.4527.4527.4527.4527.45-
Nov 21, 202427.7027.7027.7027.7027.70-
Nov 20, 202428.7528.7528.5528.5528.55200
Nov 19, 202428.5528.5528.5528.5528.55-
Nov 18, 202428.8528.8528.8528.8528.85-
Nov 15, 202428.8528.8528.8528.8528.85-
Nov 14, 202430.7030.7030.7030.7030.70-
Nov 13, 202431.7031.8531.7031.8531.8515
Nov 12, 202431.8531.8531.8531.8531.85-
Nov 11, 202431.6031.6031.6031.6031.60-
Nov 8, 202432.2532.2532.2532.2532.25-
Nov 7, 202432.4032.4032.4032.4032.40-
Nov 6, 202432.4533.5032.4533.5033.5033
Nov 5, 202433.2033.2033.2033.2033.2015
Nov 4, 202433.7533.7533.7533.7533.75-
Nov 1, 202435.6535.6535.6535.6535.65-
Oct 31, 202436.7036.7036.7036.7036.70-
Oct 30, 202437.2037.2037.2037.2037.20-
Oct 29, 202437.3037.3037.3037.3037.30-
Oct 28, 202437.1537.4037.1537.4037.4030
Oct 25, 202439.0039.1539.0039.1539.15100
Oct 24, 202437.9537.9537.9537.9537.95-
Oct 23, 202439.5039.5039.5039.5039.50-
Oct 22, 202440.1540.1539.6039.6039.6050
Oct 21, 202440.8040.8040.8040.8040.80-
Oct 18, 202439.0539.8539.0539.8539.85196
Oct 17, 202439.5539.5539.4039.4039.4050
Oct 16, 202440.6040.6040.6040.6040.60-
Oct 15, 202441.6041.6041.6041.6041.60-
Oct 14, 202441.9541.9541.9541.9541.95-
Oct 11, 202440.8540.8540.8540.8540.85-
Oct 10, 202442.1542.1542.1542.1542.15-
Oct 9, 202442.5042.5042.5042.5042.5040
Oct 8, 202442.1542.7042.1542.7042.70100
Oct 7, 202441.9043.0041.9043.0043.0065
Oct 4, 202442.4042.4042.1542.1542.15230
Oct 3, 202442.6543.9542.6543.9543.9559
Oct 2, 202443.0043.0043.0043.0043.00-
Oct 1, 202443.5543.5543.5543.5543.55-
Sep 30, 202443.3043.3043.3043.3043.30-
Sep 27, 202443.1043.1043.1043.1043.10-
Sep 26, 202443.3543.3543.3543.3543.35-
Sep 25, 202442.9542.9542.9542.9542.95-
Sep 24, 202443.4543.4543.4543.4543.45-
Sep 23, 202442.0542.0542.0542.0542.05-
Sep 20, 202441.5041.5041.5041.5041.50-
Sep 19, 202442.6542.6542.6542.6542.65-
Sep 18, 202441.0541.0541.0541.0541.05-
Sep 17, 202440.5540.5540.5540.5540.55-
Sep 16, 202441.3041.3041.3041.3041.30-
Sep 13, 202440.2540.2540.2540.2540.25-
Sep 12, 202441.3041.3041.3041.3041.30-
Sep 11, 202441.3541.3541.3541.3541.35-
Sep 10, 202439.8039.8039.8039.8039.80-
Sep 9, 202440.2040.2040.2040.2040.20-
Sep 6, 202442.2042.2040.3540.3540.3553
Sep 5, 202443.8543.8543.8543.8543.85-
Sep 4, 202443.6543.6543.6043.6043.60100
Sep 3, 202442.5042.5042.5042.5042.50-
Sep 2, 202443.1543.1543.1543.1543.15-
Aug 30, 202443.7043.7043.7043.7043.70-
Aug 29, 202443.6544.4043.6544.4044.4045
Aug 28, 202443.6043.6043.6043.6043.60-
Aug 27, 202442.9043.4042.9043.4043.40156
Aug 26, 202444.0044.0044.0044.0044.00-
Aug 23, 202443.7043.7043.7043.7043.70-
Aug 22, 202443.7043.7043.7043.7043.70-
Aug 21, 202443.4543.4543.4543.4543.45-
Aug 20, 202443.5043.5043.5043.5043.50-
Aug 19, 202442.4542.4542.4542.4542.45-
Aug 16, 202442.9542.9542.9542.9542.95-
Aug 15, 202441.7041.7041.7041.7041.70-
Aug 14, 202442.0042.0042.0042.0042.00-
Aug 13, 202442.0042.0042.0042.0042.0011
Aug 12, 202439.5539.5539.5539.5539.55-
Aug 9, 202438.5538.5538.5538.5538.55-
Aug 8, 202438.4038.4038.4038.4038.40-
Aug 7, 202436.7536.7536.7536.7536.75-
Aug 6, 202436.9536.9536.9536.9536.95-
Aug 5, 202437.4537.4537.4537.4537.45-
Aug 2, 202438.7538.7537.8537.8537.8520
Aug 1, 202440.3540.3540.3540.3540.35-
Jul 31, 202440.4040.4040.4040.4040.40-
Jul 30, 202441.9041.9041.9041.9041.90-
Jul 29, 202441.0041.0041.0041.0041.00-
Jul 26, 202441.2041.2041.2041.2041.20-
Jul 25, 202441.1541.1541.1541.1541.15-
Jul 24, 202441.1041.1041.1041.1041.10-
Jul 23, 202441.7041.7041.7041.7041.70-
Jul 22, 202441.6041.6041.6041.6041.60-
Jul 19, 202441.7041.7041.7041.7041.70-
Jul 18, 202442.2042.2042.2042.2042.20-
Jul 17, 202443.7543.7543.7543.7543.75-
Jul 16, 202444.2044.2044.2044.2044.20-
Jul 15, 202445.0045.0045.0045.0045.00-
Jul 12, 202444.6044.6044.6044.6044.60-
Jul 11, 202443.9543.9543.9543.9543.95-
Jul 10, 202444.2044.2044.2044.2044.20-
Jul 9, 202445.0545.0544.8544.8544.8520
Jul 8, 202446.1046.1046.1046.1046.10-
Jul 5, 202446.4546.4546.4546.4546.45-
Jul 4, 202445.9545.9545.9545.9545.95-
Jul 3, 202445.2545.2545.2545.2545.25-
Jul 2, 202445.3545.3545.3545.3545.35-
Jul 1, 202445.4045.4045.4045.4045.40-
Jun 28, 202444.7544.7544.7544.7544.75-
Jun 27, 202445.0545.0545.0545.0545.05-
Jun 26, 202445.7545.7545.7545.7545.75-
Jun 25, 202446.7046.7046.7046.7046.70-
Jun 24, 202447.0047.0047.0047.0047.00-
Jun 21, 202447.0547.0547.0547.0547.05200
Jun 20, 202445.3545.3545.3545.3545.35-
Jun 19, 202446.7046.7046.7046.7046.70-
Jun 18, 202446.7046.7046.7046.7046.70-
Jun 17, 202446.3546.3545.3045.3045.30100
Jun 14, 202447.2547.2547.2547.2547.25-
Jun 13, 202447.7547.7547.7547.7547.75-
Jun 12, 202447.4547.4547.4547.4547.45-
Jun 11, 202447.7047.7047.7047.7047.70-
Jun 10, 202446.8047.5046.8047.5047.5025
Jun 7, 202446.3046.3046.3046.3046.30-
Jun 6, 202447.3547.3547.3547.3547.35-
Jun 5, 202447.6547.6547.6547.6547.65-
Jun 4, 202447.4047.4047.4047.4047.40-
Jun 3, 202447.4548.0047.4547.7047.70190
May 31, 202446.2046.2046.2046.2046.20-
May 30, 202445.5545.5545.5545.5545.55-