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

Munich - Delayed Quote EUR

Stratec SE (SBS.MU)

25.35
0.00
(0.00%)
As of 8:00:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202525.3525.3525.3525.3525.35-
Apr 25, 202525.4525.4525.3525.3525.3540
Apr 24, 202524.6024.6024.6024.6024.60-
Apr 23, 202522.9522.9522.9522.9522.95-
Apr 22, 202522.9522.9522.9522.9522.95-
Apr 17, 202522.9522.9522.9522.9522.95-
Apr 16, 202522.9522.9522.9522.9522.95-
Apr 15, 202522.9522.9522.9522.9522.95-
Apr 14, 202522.9522.9522.9522.9522.95-
Apr 11, 202522.9522.9522.9522.9522.95-
Apr 10, 202522.9522.9522.9522.9522.95-
Apr 9, 202522.3522.3522.3522.3522.35-
Apr 8, 202522.3522.3522.3522.3522.35-
Apr 7, 202523.4023.4021.5021.5021.5017
Apr 4, 202523.8023.8023.8023.8023.80-
Apr 3, 202523.8023.8023.8023.8023.80-
Apr 2, 202524.9024.9024.9024.9024.90-
Apr 1, 202524.9024.9024.9024.9024.90-
Mar 31, 202525.1525.1525.1525.1525.15-
Mar 28, 202525.1525.1525.1525.1525.15-
Mar 27, 202525.1525.1525.1525.1525.15-
Mar 26, 202526.0026.0026.0026.0026.00-
Mar 25, 202526.9026.9026.9026.9026.90-
Mar 24, 202526.9526.9526.9526.9526.95-
Mar 21, 202527.0027.0027.0027.0027.00-
Mar 20, 202528.9028.9028.9028.9028.90-
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, 202527.4527.4527.4527.4527.45-
Mar 13, 202526.9526.9526.9526.9526.95-
Mar 12, 202526.9526.9526.9526.9526.95-
Mar 11, 202527.5027.5027.5027.5027.50-
Mar 10, 202528.4028.4028.4028.4028.40-
Mar 7, 202528.5028.5028.5028.5028.50-
Mar 6, 202528.1028.1028.1028.1028.10-
Mar 5, 202528.1028.1028.1028.1028.10-
Mar 4, 202528.1028.1028.1028.1028.10-
Mar 3, 202527.9027.9027.9027.9027.90-
Feb 28, 202527.2527.2527.2527.2527.25-
Feb 27, 202528.8028.8028.8028.8028.80-
Feb 26, 202529.4529.4529.4529.4529.45-
Feb 25, 202529.9029.9029.9029.9029.90-
Feb 24, 202530.6030.6030.6030.6030.60-
Feb 21, 202530.8530.8530.8530.8530.85-
Feb 20, 202530.8530.8530.8530.8530.85-
Feb 19, 202531.4031.4031.4031.4031.40-
Feb 18, 202533.4533.4533.4533.4533.45-
Feb 17, 202533.5533.5533.5533.5533.55-
Feb 14, 202534.0534.0534.0534.0534.05-
Feb 13, 202534.0534.0534.0534.0534.05-
Feb 12, 202534.0534.0534.0534.0534.05-
Feb 11, 202535.3535.3535.3535.3535.35-
Feb 10, 202536.1536.1536.1536.1536.15-
Feb 7, 202536.6036.6036.3536.3536.35150
Feb 6, 202536.6036.6036.6036.6036.60-
Feb 5, 202536.5036.5036.5036.5036.50-
Feb 4, 202535.5535.5535.5535.5535.55-
Feb 3, 202535.5535.5535.5535.5535.55-
Jan 31, 202535.5535.5535.5535.5535.55-
Jan 30, 202535.7035.7035.7035.7035.70-
Jan 29, 202536.6536.6536.6536.6536.65-
Jan 28, 202533.4036.2033.4036.2036.2070
Jan 27, 202533.5533.5533.5533.5533.55-
Jan 24, 202534.0534.0534.0534.0534.05-
Jan 23, 202534.2034.2034.2034.2034.20-
Jan 22, 202533.9033.9033.9033.9033.90-
Jan 21, 202533.8033.8033.8033.8033.80-
Jan 20, 202531.9531.9531.9531.9531.95-
Jan 17, 202529.7029.7029.7029.7029.70-
Jan 16, 202529.7029.7029.7029.7029.70-
Jan 15, 202528.2028.2028.2028.2028.20-
Jan 14, 202528.1528.1528.1528.1528.15-
Jan 13, 202529.4529.4529.4529.4529.45-
Jan 10, 202529.9529.9529.9529.9529.95-
Jan 9, 202529.6529.6529.6529.6529.65-
Jan 8, 202529.9029.9029.9029.9029.90-
Jan 7, 202530.0030.0030.0030.0030.00-
Jan 6, 202529.9529.9529.9529.9529.95-
Jan 3, 202529.9529.9529.9529.9529.95-
Jan 2, 202529.9529.9529.9529.9529.95-
Dec 30, 202429.7529.7529.7529.7529.75-
Dec 27, 202429.7529.7529.7529.7529.75-
Dec 23, 202428.6528.6528.6528.6528.65-
Dec 20, 202428.3528.3528.3528.3528.35-
Dec 19, 202428.3528.3528.3528.3528.35-
Dec 18, 202429.3029.3029.3029.3029.30-
Dec 17, 202432.6032.6032.6032.6032.60-
Dec 16, 202433.9533.9533.9533.9533.95-
Dec 13, 202434.1034.1034.1034.1034.10-
Dec 12, 202432.4032.4032.4032.4032.40-
Dec 11, 202430.4030.4030.4030.4030.40-
Dec 10, 202428.8028.8028.8028.8028.80-
Dec 9, 202429.4529.4529.4529.4529.45-
Dec 6, 202429.5529.5529.5529.5529.55-
Dec 5, 202430.2530.2530.2530.2530.25-
Dec 4, 202430.7030.7030.7030.7030.70-
Dec 3, 202431.2031.2031.2031.2031.20-
Dec 2, 202431.2031.2031.2031.2031.20-
Nov 29, 202430.8030.8030.8030.8030.80-
Nov 28, 202431.2031.2031.2031.2031.20-
Nov 27, 202427.4027.4027.4027.4027.40-
Nov 26, 202427.4027.4027.4027.4027.40-
Nov 25, 202426.9526.9526.9526.9526.95-
Nov 22, 202428.0528.0528.0528.0528.05-
Nov 21, 202428.3028.3028.3028.3028.30-
Nov 20, 202429.1529.1529.1529.1529.15-
Nov 19, 202429.1529.1529.1529.1529.15-
Nov 18, 202429.4529.4529.4529.4529.45-
Nov 15, 202429.4529.4529.4529.4529.45-
Nov 14, 202431.3031.3031.3031.3031.30-
Nov 13, 202432.2032.2032.2032.2032.20-
Nov 12, 202432.2032.2032.2032.2032.20-
Nov 11, 202432.2032.2032.2032.2032.20-
Nov 8, 202432.8532.8532.8532.8532.85-
Nov 7, 202433.0033.0033.0033.0033.00-
Nov 6, 202433.3533.3533.3533.3533.35-
Nov 5, 202433.8033.8033.8033.8033.80-
Nov 4, 202434.3534.3534.3534.3534.35-
Nov 1, 202436.2536.2536.2536.2536.25-
Oct 31, 202437.3037.3037.3037.3037.30-
Oct 30, 202437.7537.7537.7537.7537.75-
Oct 29, 202437.7537.7537.7537.7537.75-
Oct 28, 202437.7537.7537.7537.7537.75-
Oct 25, 202439.1539.1539.1539.1539.15-
Oct 24, 202439.1539.1539.1539.1539.15-
Oct 23, 202440.7040.7040.7040.7040.70-
Oct 22, 202440.8040.8040.8040.8040.80-
Oct 21, 202440.8040.8040.8040.8040.80-
Oct 18, 202440.2540.7540.2540.7540.7559
Oct 17, 202440.7540.7540.7540.7540.75-
Oct 16, 202441.9041.9041.9041.9041.90-
Oct 15, 202442.1542.1542.1542.1542.15-
Oct 14, 202442.1542.1542.1542.1542.15-
Oct 11, 202442.1542.1542.1542.1542.15-
Oct 10, 202443.1043.1043.1043.1043.10-
Oct 9, 202443.1043.1043.1043.1043.10-
Oct 8, 202443.2043.2043.2043.2043.20-
Oct 7, 202443.2043.2043.2043.2043.20-
Oct 4, 202443.5543.5543.5543.5543.55-
Oct 3, 202443.5543.5543.5543.5543.55-
Oct 2, 202443.5543.5543.5543.5543.55-
Oct 1, 202443.5543.5543.5543.5543.55-
Sep 30, 202443.4543.4543.4543.4543.45-
Sep 27, 202443.4543.4543.4543.4543.45-
Sep 26, 202443.4543.4543.4543.4543.45-
Sep 25, 202443.4543.4543.4543.4543.45-
Sep 24, 202443.4543.4543.4543.4543.45-
Sep 23, 202442.8042.8042.8042.8042.80-
Sep 20, 202442.8042.8042.8042.8042.80-
Sep 19, 202442.9042.9042.9042.9042.90-
Sep 18, 202441.3541.3541.3541.3541.35-
Sep 17, 202441.3541.3541.3541.3541.35-
Sep 16, 202441.3541.3541.3541.3541.35-
Sep 13, 202441.3541.3541.3541.3541.35-
Sep 12, 202441.3541.3541.3541.3541.35-
Sep 11, 202441.3541.3541.3541.3541.35-
Sep 10, 202440.7540.7540.7540.7540.75-
Sep 9, 202440.8040.8040.8040.8040.80-
Sep 6, 202443.2543.2543.2543.2543.25-
Sep 5, 202443.6043.6043.6043.6043.60-
Sep 4, 202443.5543.5543.5543.5543.55-
Sep 3, 202443.5543.5543.5543.5543.55-
Sep 2, 202443.7543.7543.7543.7543.75-
Aug 30, 202443.7543.7543.7543.7543.75-
Aug 29, 202443.7543.7543.7543.7543.75-
Aug 28, 202443.7543.7543.7543.7543.75-
Aug 27, 202443.7543.7543.7543.7543.75-
Aug 26, 202443.7543.7543.7543.7543.75-
Aug 23, 202443.4543.4543.4543.4543.45-
Aug 22, 202443.4543.4543.4543.4543.45-
Aug 21, 202443.2543.2543.2543.2543.25-
Aug 20, 202443.2543.2543.2543.2543.25-
Aug 19, 202442.7042.7042.7042.7042.70-
Aug 16, 202442.7042.7042.7042.7042.70-
Aug 15, 202441.7541.7541.7541.7541.75-
Aug 14, 202441.7541.7541.7541.7541.75-
Aug 13, 202440.9540.9540.9540.9540.95-
Aug 12, 202439.3039.3039.3039.3039.30-
Aug 9, 202438.9038.9038.9038.9038.90-
Aug 8, 202438.1538.1538.1538.1538.15-
Aug 7, 202437.6537.6537.6537.6537.65-
Aug 6, 202437.8537.8537.8537.8537.85-
Aug 5, 202438.6538.6538.6538.6538.65-
Aug 2, 202439.7039.7039.7039.7039.70-
Aug 1, 202441.4041.4041.4041.4041.40-
Jul 31, 202441.4541.4541.4541.4541.45-
Jul 30, 202442.0542.0542.0542.0542.05-
Jul 29, 202442.0542.0542.0542.0542.05-
Jul 26, 202442.1542.1542.1542.1542.15-
Jul 25, 202442.1542.1542.1542.1542.15-
Jul 24, 202442.1542.1542.1542.1542.15-
Jul 23, 202442.6542.6542.6542.6542.65-
Jul 22, 202442.6542.6542.6542.6542.65-
Jul 19, 202442.7542.7542.7542.7542.75-
Jul 18, 202443.2543.2543.2543.2543.25-
Jul 17, 202444.8044.8044.8044.8044.80-
Jul 16, 202445.0045.0045.0045.0045.00-
Jul 15, 202445.0045.0045.0045.0045.00-
Jul 12, 202445.0045.0045.0045.0045.00-
Jul 11, 202445.0045.0045.0045.0045.00-
Jul 10, 202445.2545.2545.2545.2545.25-
Jul 9, 202446.1546.1546.1546.1546.15-
Jul 8, 202446.2546.2546.2546.2546.25-
Jul 5, 202446.2546.2546.2546.2546.25-
Jul 4, 202445.9545.9545.9545.9545.95-
Jul 3, 202445.6045.6045.6045.6045.60-
Jul 2, 202445.6045.6045.6045.6045.60-
Jul 1, 202445.6045.6045.6045.6045.60-
Jun 28, 202445.6045.6045.6045.6045.60-
Jun 27, 202445.7545.7545.7545.7545.75-
Jun 26, 202446.6546.6546.6546.6546.65-
Jun 25, 202447.1047.1047.1047.1047.10-
Jun 24, 202447.1047.1047.1047.1047.10-
Jun 21, 202447.0547.1047.0547.1047.10100
Jun 20, 202446.2546.2546.2546.2546.25-
Jun 19, 202446.8546.8546.8546.8546.85-
Jun 18, 202446.8546.8546.8546.8546.85-
Jun 17, 202446.8546.8546.8546.8546.85-
Jun 14, 202447.7547.7547.7547.7547.75-
Jun 13, 202447.7547.7547.7547.7547.75-
Jun 12, 202447.7047.7047.7047.7047.70-
Jun 11, 202447.7047.7047.7047.7047.70-
Jun 10, 202446.8046.8046.8046.8046.80-
Jun 7, 202446.3546.3546.3546.3546.35-
Jun 6, 202447.6547.6546.3546.3546.353
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, 202445.8045.8045.8045.8045.80-
May 29, 202445.8045.8045.8045.8045.80-
May 28, 202445.5045.5045.5045.5045.50-
May 27, 202444.8544.8544.8544.8544.85-
May 24, 202444.8544.8544.8544.8544.85-
May 23, 202444.8544.8544.8544.8544.85-
May 22, 202443.8043.8043.8043.8043.80-
May 21, 202443.3543.3543.3543.3543.35-
May 20, 2024 0.55 Dividend
May 20, 202443.3543.3543.3543.3543.35-
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, 202441.3541.3541.3541.3540.83-
May 10, 202441.3541.3541.3541.3540.83-
May 9, 202441.9541.9541.9541.9541.42-
May 8, 202442.7542.7542.7542.7542.21-
May 7, 202442.4042.4042.4042.4041.86-
May 6, 202443.0043.0043.0043.0042.45-
May 3, 202443.0543.0543.0543.0542.50-
May 2, 202443.0543.0543.0543.0542.50-
Apr 30, 202442.5042.5042.5042.5041.96-
Apr 29, 202441.7041.7041.7041.7041.17-

Related Tickers

IDYLF Imaging Dynamics Company Ltd.
0.0300
0.00%
 
SOMNF SomnoMed Limited
0.3675
0.00%
 
PHIA.DU Koninklijke Philips NV
21.40
+0.94%
 
RJV.SG SomnoMed Ltd
0.2240
+0.90%
 
PHIA.MU Koninklijke Philips NV
21.80
+1.87%
 
RJV.F SomnoMed Limited
0.2240
-0.88%
 
PHI1.HM Koninklijke Philips NV
21.87
-0.73%
 
ABL.HM Abbott Laboratories
112.68
+0.04%
 
EE5.MU El.En. SpA
8.52
+2.16%
 
PHI1.DU Koninklijke Philips NV
22.15
+0.27%