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

Hamburg - Delayed Quote EUR

Stratec SE (SBS.HM)

25.00
-0.45
(-1.77%)
As of 8:16:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202525.0025.0025.0025.0025.00-
Apr 25, 202525.4525.4525.4525.4525.45-
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, 202522.7022.7022.7022.7022.70-
Apr 16, 202522.7022.7022.7022.7022.70-
Apr 15, 202522.8522.8522.8522.8522.85-
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, 202521.9021.9021.9021.9021.90-
Apr 8, 202522.2522.2522.2522.2522.25-
Apr 7, 202522.4022.4022.4022.4022.40-
Apr 4, 202523.2023.2023.2023.2023.20-
Apr 3, 202523.2023.2023.2023.2023.20-
Apr 2, 202524.6024.6024.0024.0024.0030
Apr 1, 202524.2024.2024.2024.2024.20-
Mar 31, 202524.9024.9024.9024.9024.90-
Mar 28, 202524.7024.7024.7024.7024.70-
Mar 27, 202524.5024.5024.5024.5024.50-
Mar 26, 202525.5025.5025.5025.5025.50-
Mar 25, 202526.2026.2026.2026.2026.20-
Mar 24, 202526.2026.2026.2026.2026.20-
Mar 21, 202526.2526.2526.2526.2526.25-
Mar 20, 202528.1028.1028.1028.1028.10-
Mar 19, 202529.1029.1029.1029.1029.10-
Mar 18, 202529.0529.0529.0529.0529.05-
Mar 17, 202527.7027.7027.7027.7027.70-
Mar 14, 202527.2027.2027.2027.2027.20-
Mar 13, 202526.5526.5526.5526.5526.55-
Mar 12, 202526.6026.6026.6026.6026.60-
Mar 11, 202526.7026.7026.4526.4526.457
Mar 10, 202527.6027.6027.6027.6027.60-
Mar 7, 202528.5028.5028.5028.5028.50-
Mar 6, 202528.0028.0028.0028.0028.00-
Mar 5, 202527.6027.6027.6027.6027.60-
Mar 4, 202528.0528.0528.0528.0528.05-
Mar 3, 202527.4527.4527.4527.4527.45-
Feb 28, 202526.8526.8526.8526.8526.85-
Feb 27, 202528.4528.4528.4528.4528.45-
Feb 26, 202528.8028.8028.8028.8028.80-
Feb 25, 202529.0529.0529.0529.0529.05-
Feb 24, 202529.8029.8029.8029.8029.80-
Feb 21, 202530.7030.7030.7030.7030.70-
Feb 20, 202530.1030.1030.1030.1030.10-
Feb 19, 202530.9530.9530.9530.9530.95-
Feb 18, 202532.6532.6532.6532.6532.65-
Feb 17, 202532.8032.8032.8032.8032.80-
Feb 14, 202533.6033.6033.6033.6033.60-
Feb 13, 202533.9033.9033.9033.9033.90-
Feb 12, 202533.5533.5533.5533.5533.55-
Feb 11, 202534.5034.5034.5034.5034.50-
Feb 10, 202535.5035.5035.5035.5035.50-
Feb 7, 202536.0536.0536.0536.0536.05-
Feb 6, 202536.6036.6036.6036.6036.60-
Feb 5, 202536.5536.5536.5536.5536.55-
Feb 4, 202534.9034.9034.9034.9034.90-
Feb 3, 202534.7034.7034.7034.7034.70-
Jan 31, 202534.9535.3034.9535.3035.3025
Jan 30, 202535.2535.2535.2535.2535.25-
Jan 29, 202535.9035.9035.4535.4535.45120
Jan 28, 202532.6032.6032.6032.6032.60-
Jan 27, 202532.8032.8032.8032.8032.80-
Jan 24, 202533.5533.5533.5533.5533.55-
Jan 23, 202534.2034.2034.2034.2034.20-
Jan 22, 202533.9033.9033.9033.9033.90-
Jan 21, 202533.9533.9533.9533.9533.95-
Jan 20, 202531.9531.9531.9531.9531.95-
Jan 17, 202529.6029.6029.6029.6029.60-
Jan 16, 202529.7029.7029.7029.7029.70-
Jan 15, 202528.3028.3028.3028.3028.30-
Jan 14, 202527.8027.8027.8027.8027.80-
Jan 13, 202528.9028.9028.9028.9028.90-
Jan 10, 202529.9529.9529.9529.9529.95-
Jan 9, 202528.9528.9528.9528.9528.95-
Jan 8, 202529.5529.5529.5529.5529.55-
Jan 7, 202530.1030.1030.1030.1030.10-
Jan 6, 202529.8529.8529.8529.8529.85-
Jan 3, 202529.3529.3529.3529.3529.35-
Jan 2, 202529.7529.7529.7529.7529.75-
Dec 30, 202429.5029.5029.5029.5029.50-
Dec 27, 202429.3529.3529.3529.3529.35-
Dec 23, 202428.6528.6528.6528.6528.65-
Dec 20, 202428.1028.1028.1028.1028.10-
Dec 19, 202427.6527.6527.6527.6527.65-
Dec 18, 202428.8528.8528.8528.8528.85-
Dec 17, 202431.8531.8531.8531.8531.85-
Dec 16, 202433.1533.1533.1533.1533.15-
Dec 13, 202434.1034.1034.1034.1034.10-
Dec 12, 202432.4033.5032.4033.5033.5030
Dec 11, 202430.4030.4030.4030.4030.40-
Dec 10, 202428.4528.4528.4528.4528.45-
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, 202431.1531.1531.1531.1531.15-
Dec 2, 202431.2031.2031.2031.2031.20-
Nov 29, 202430.2030.2030.2030.2030.20-
Nov 28, 202431.2031.2031.2031.2031.20-
Nov 27, 202427.2527.2527.2527.2527.25-
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, 202428.7528.7528.0028.0028.00100
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, 202431.7031.7031.7031.7031.70-
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, 202432.6032.6032.6032.6032.60-
Nov 5, 202433.2033.2033.2033.2033.20-
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, 202437.1537.1537.1537.1537.15-
Oct 25, 202438.0538.0538.0538.0538.05-
Oct 24, 202437.9537.9537.9537.9537.95-
Oct 23, 202439.5039.5039.5039.5039.50-
Oct 22, 202440.1540.1540.1540.1540.15-
Oct 21, 202440.8040.8040.8040.8040.80-
Oct 18, 202439.0539.0539.0539.0539.05-
Oct 17, 202439.5539.5539.5539.5539.55-
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, 202442.5042.5042.5042.5042.50-
Oct 8, 202442.1542.1542.1542.1542.15-
Oct 7, 202441.9041.9041.9041.9041.90-
Oct 4, 202442.4042.4042.4042.4042.40-
Oct 3, 202442.6542.6542.6542.6542.65-
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, 202443.3043.3043.3043.3043.30-
Sep 25, 202442.9042.9042.9042.9042.90-
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, 202442.9042.9042.9042.9042.90-
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, 202441.4541.4541.4541.4541.45-
Sep 10, 202439.8039.8039.8039.8039.80-
Sep 9, 202440.2040.2040.2040.2040.20-
Sep 6, 202442.2042.2042.2042.2042.20-
Sep 5, 202443.8543.8543.8543.8543.85-
Sep 4, 202443.6543.6543.6543.6543.65-
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, 202443.6543.6543.6543.6543.65-
Aug 28, 202443.6043.6043.6043.6043.60-
Aug 27, 202442.9042.9042.9042.9042.90-
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, 202442.9542.9542.6542.6542.6530
Aug 15, 202441.7041.7041.7041.7041.70-
Aug 14, 202442.0042.0042.0042.0042.00-
Aug 13, 202441.2041.2041.2041.2041.20-
Aug 12, 202439.5539.5539.5539.5539.55-
Aug 9, 202439.1539.1539.1539.1539.15-
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, 202437.5037.5036.5036.8536.8563
Aug 2, 202438.7538.7538.7538.7538.75-
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, 202445.0045.9545.0045.9545.954
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, 202445.0545.0545.0545.0545.05-
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, 202445.3545.3545.3545.3545.35-
Jun 28, 202444.7544.7544.7544.7544.75-
Jun 27, 202445.0545.0545.0545.0545.05-
Jun 26, 202445.8045.8045.8045.8045.80-
Jun 25, 202446.7046.7046.7046.7046.70-
Jun 24, 202447.0047.0047.0047.0047.00-
Jun 21, 202447.1047.1047.1047.1047.10-
Jun 20, 202445.4045.4045.4045.4045.40-
Jun 19, 202446.6546.6546.6546.6546.65-
Jun 18, 202446.7046.7046.7046.7046.70-
Jun 17, 202446.3546.3546.3546.3546.35-
Jun 14, 202447.2547.2547.2547.2547.25-
Jun 13, 202447.8047.8047.8047.8047.80-
Jun 12, 202447.4547.4547.4547.4547.45-
Jun 11, 202447.7047.7047.7047.7047.70-
Jun 10, 202446.8046.8046.8046.8046.80-
Jun 7, 202446.2546.2546.2546.2546.25-
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, 202447.4047.4047.4047.4047.40-
May 31, 202446.2046.2046.2046.2046.20-
May 30, 202445.5545.5545.5545.5545.55-
May 29, 202445.8045.8045.8045.8045.80-
May 28, 202445.6045.6045.6045.6045.60-
May 27, 202444.4044.4044.4044.4044.40-
May 24, 202444.1044.1044.1044.1044.10-
May 23, 202444.8544.8544.8544.8544.85-
May 22, 202443.8043.8043.8043.8043.80-
May 21, 202442.8542.8542.8542.8542.85-
May 20, 2024 0.55 Dividend
May 20, 202442.7542.7542.7542.7542.75-
May 17, 202443.3543.3543.3543.3542.80-
May 16, 202443.2543.2543.2543.2542.70-
May 15, 202443.0543.0543.0543.0542.50-
May 14, 202442.3542.3542.3542.3541.81-
May 13, 202441.4041.4041.4041.4040.87-
May 10, 202440.5040.5040.5040.5039.99-
May 9, 202441.4041.4041.4041.4040.87-
May 8, 202442.8042.8042.8042.8042.26-
May 7, 202441.7541.7541.7541.7541.22-
May 6, 202442.2542.2542.2542.2541.71-
May 3, 202442.5542.5542.5542.5542.01-
May 2, 202443.0543.0543.0543.0542.50-
Apr 30, 202442.5542.5542.5542.5542.01-
Apr 29, 202441.7041.7041.7041.7041.17-