Stuttgart - Delayed Quote EUR

Strix Group Plc (SG9.SG)

0.5100
-0.0050
(-0.97%)
At close: 4:06:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 21, 20250.50500.51000.50500.51000.5100-
May 20, 20250.50500.51500.50500.51500.5150-
May 19, 20250.52000.52500.50000.50000.5000-
May 16, 20250.52500.52500.52000.52000.5200-
May 15, 20250.52000.52500.52000.52000.5200-
May 14, 20250.53500.54000.52000.52500.5250-
May 13, 20250.53000.54500.53000.54500.5450-
May 12, 20250.53500.54500.53500.53500.5350-
May 9, 20250.53500.54500.53500.54000.5400-
May 8, 20250.53000.53000.53000.53000.5300-
May 7, 20250.53500.53500.53000.53000.5300-
May 6, 20250.57500.57500.54000.54000.5400-
May 5, 20250.57000.57500.57000.57500.5750-
May 2, 20250.56000.56500.55000.56500.5650-
Apr 30, 20250.47800.52500.47800.52500.5250-
Apr 29, 20250.48400.48800.48200.48200.4820-
Apr 28, 20250.47600.48800.47600.48600.4860-
Apr 25, 20250.48200.48200.48200.48200.4820-
Apr 24, 20250.48200.48200.48200.48200.4820-
Apr 23, 20250.45200.45200.45200.45200.4520-
Apr 22, 20250.45200.45200.44200.44200.4420-
Apr 17, 20250.47800.47800.46000.46000.4600-
Apr 16, 20250.48400.48400.47800.47800.4780-
Apr 15, 20250.45000.45200.44000.45200.4520-
Apr 14, 20250.44600.44800.43600.44400.4440-
Apr 11, 20250.44800.44800.43400.44600.4460-
Apr 10, 20250.47200.48600.47200.47600.4760-
Apr 9, 20250.49400.49400.44800.46600.4660-
Apr 8, 20250.49800.49800.48800.49800.4980-
Apr 7, 20250.51000.51000.48600.49800.4980-
Apr 4, 20250.53000.53000.49000.50500.5050-
Apr 3, 20250.54500.55000.53500.53500.5350-
Apr 2, 20250.55500.55500.54000.54000.5400-
Apr 1, 20250.55000.56500.55000.56000.5600-
Mar 31, 20250.56500.56500.55000.55000.5500-
Mar 28, 20250.57500.57500.56500.57000.5700-
Mar 27, 20250.57000.57500.57000.57500.5750-
Mar 26, 20250.57500.58000.57000.57000.5700-
Mar 25, 20250.57500.58000.57000.58000.5800-
Mar 24, 20250.56500.56500.56000.56000.5600-
Mar 21, 20250.57000.57000.56500.56500.5650-
Mar 20, 20250.57000.57500.57000.57500.5750-
Mar 19, 20250.57000.57500.57000.57500.5750-
Mar 18, 20250.57500.57500.57000.57000.5700-
Mar 17, 20250.57000.57500.57000.57000.5700-
Mar 14, 20250.57500.58000.57000.58000.5800-
Mar 13, 20250.56500.58000.56500.58000.5800-
Mar 12, 20250.57500.57500.56500.56500.5650-
Mar 11, 20250.57500.57500.56500.57500.5750-
Mar 10, 20250.58000.59000.58000.58500.5850-
Mar 7, 20250.59500.59500.58000.58000.5800-
Mar 6, 20250.59500.60500.58500.59500.5950-
Mar 5, 20250.60500.61000.59000.59000.5900-
Mar 4, 20250.56500.61000.55000.61000.6100-
Mar 3, 20250.56500.56500.55500.56000.5600-
Feb 28, 20250.56500.57000.56000.57000.5700-
Feb 27, 20250.56500.57500.56500.57500.5750-
Feb 26, 20250.56000.57500.56000.57500.5750-
Feb 25, 20250.57000.57000.56000.56000.5600-
Feb 24, 20250.57000.58000.57000.57000.5700-
Feb 21, 20250.57500.58000.56500.56500.5650-
Feb 20, 20250.57500.58000.57000.58000.5800-
Feb 19, 20250.59000.59000.57000.57000.5700-
Feb 18, 20250.59500.60000.59000.59000.5900-
Feb 17, 20250.60000.60000.59500.59500.5950-
Feb 14, 20250.60500.61000.59500.59500.5950-
Feb 13, 20250.59000.59500.59000.59500.5950-
Feb 12, 20250.58500.59500.58500.58500.5850-
Feb 11, 20250.57000.58000.57000.58000.5800-
Feb 10, 20250.57500.58000.57000.57000.5700-
Feb 7, 20250.59500.59500.57500.57500.5750-
Feb 6, 20250.59000.60000.59000.59500.5950-
Feb 5, 20250.56000.57000.54000.57000.5700-
Feb 4, 20250.56000.56000.54500.55000.5500-
Feb 3, 20250.55500.55500.54000.55500.5550-
Jan 31, 20250.55500.56000.54500.54500.5450-
Jan 30, 20250.53000.58000.53000.55500.5550-
Jan 29, 20250.53000.54000.52000.54000.5400-
Jan 28, 20250.53500.53500.52000.53500.5350-
Jan 27, 20250.54500.54500.53000.53000.5300-
Jan 24, 20250.52500.52500.52500.52500.5250-
Jan 23, 20250.53500.53500.51500.52500.5250-
Jan 22, 20250.52500.53000.52000.53000.5300-
Jan 21, 20250.52500.52500.51500.52500.5250-
Jan 20, 20250.53000.53000.52500.52500.5250-
Jan 17, 20250.54500.54500.52500.52500.5250-
Jan 16, 20250.54500.55000.54500.54500.5450-
Jan 15, 20250.55000.55500.55000.55000.5500-
Jan 14, 20250.55000.55500.55000.55000.5500-
Jan 13, 20250.54500.55500.54500.55500.5550-
Jan 10, 20250.55000.55500.55000.55500.5550-
Jan 9, 20250.55000.55500.55000.55000.5500-
Jan 8, 20250.56000.56500.55000.55500.5550-
Jan 7, 20250.56000.56000.55500.55500.5550-
Jan 6, 20250.56500.56500.56500.56500.5650-
Jan 3, 20250.54500.54500.54500.54500.5450-
Jan 2, 20250.56000.56000.56000.56000.5600-
Dec 30, 20240.56000.56000.56000.56000.5600-
Dec 27, 20240.55000.55000.55000.55000.5500-
Dec 23, 20240.52000.58500.52000.58500.58501,280
Dec 20, 20240.52000.52500.51000.52500.5250-
Dec 19, 20240.52000.52000.51000.52000.5200-
Dec 18, 20240.54500.54500.53000.53000.5300-
Dec 17, 20240.54500.55500.54500.54500.5450-
Dec 16, 20240.54500.55500.54500.55500.5550-
Dec 13, 20240.56000.56000.54500.54500.5450-
Dec 12, 20240.56500.57000.55000.56500.5650-
Dec 11, 20240.56500.56500.56500.56500.5650-
Dec 10, 20240.58000.58000.54000.56500.5650-
Dec 9, 20240.56500.57500.56500.57500.5750-
Dec 6, 20240.58000.58500.58000.58500.5850-
Dec 5, 20240.59500.59500.58000.58000.5800-
Dec 4, 20240.60500.60500.59500.59500.5950-
Dec 3, 20240.61500.61500.60500.60500.6050-
Dec 2, 20240.62500.62500.62000.62000.6200-
Nov 29, 20240.62000.62500.61000.62500.6250-
Nov 28, 20240.63000.63000.62500.62500.6250-
Nov 27, 20240.69000.69000.64000.64000.6400-
Nov 26, 20240.67500.69500.67500.68000.6800-
Nov 25, 20240.70500.70500.67500.67500.6750-
Nov 22, 20240.66500.68000.66500.68000.6800-
Nov 21, 20240.67500.67500.66000.67500.6750-
Nov 20, 20240.68000.68500.67500.68000.6800-
Nov 19, 20240.70500.70500.68500.69000.6900-
Nov 18, 20240.72500.72500.71000.71000.7100-
Nov 15, 20240.71000.71500.71000.71500.7150-
Nov 14, 20240.73000.73000.73000.73000.7300-
Nov 13, 20240.69500.73500.69500.73000.7300-
Nov 12, 20240.73000.73000.72000.72000.7200-
Nov 11, 20240.71500.74000.71500.74000.7400-
Nov 8, 20240.71500.72500.71500.72000.7200-
Nov 7, 20240.72500.73500.72500.73000.7300-
Nov 6, 20240.72500.73000.71500.72500.7250-
Nov 5, 20240.71000.72000.70500.72000.7200-
Nov 4, 20240.71500.71500.70500.71500.7150-
Nov 1, 20240.71500.73000.71500.73000.7300-
Oct 31, 20240.72500.72500.71000.72000.7200-
Oct 30, 20240.68000.73500.67000.73500.7350-
Oct 29, 20240.69000.70000.69000.69500.6950-
Oct 28, 20240.70000.70500.70000.70000.7000-
Oct 25, 20240.72000.72000.70000.70500.7050-
Oct 24, 20240.73000.75500.73000.73500.7350-
Oct 23, 20240.72000.73500.72000.73000.7300-
Oct 22, 20240.74500.74500.73000.73000.7300-
Oct 21, 20240.75000.77000.74500.74500.7450-
Oct 18, 20240.76500.77000.76000.76000.7600-
Oct 17, 20240.76500.77500.76500.77500.7750-
Oct 16, 20240.75000.76500.75000.76500.7650-
Oct 15, 20240.76000.76500.75500.76000.7600-
Oct 14, 20240.76500.77000.76000.77000.7700-
Oct 11, 20240.76500.78000.76500.78000.7800-
Oct 10, 20240.77500.78000.77500.77500.7750-
Oct 9, 20240.77000.78500.77000.78000.7800-
Oct 8, 20240.77000.78500.77000.78000.7800-
Oct 7, 20240.77500.78000.77500.77500.7750-
Oct 4, 20240.77000.79000.77000.79000.7900-
Oct 3, 20240.78000.79000.77500.77500.7750-
Oct 2, 20240.79000.79500.79000.79000.7900-
Oct 1, 20240.78500.80500.78500.80000.8000-
Sep 30, 20240.80000.80500.80000.80500.8050-
Sep 27, 20240.79500.82000.79500.80000.8000-
Sep 26, 20240.86500.86500.78000.82500.8250-
Sep 25, 20240.86500.86500.78000.78500.7850-
Sep 24, 20240.86500.86500.81500.81500.8150-
Sep 23, 20240.83000.85500.83000.85500.8550-
Sep 20, 20240.85500.86500.83000.83000.8300-
Sep 19, 20240.88500.89500.86500.86500.8650-
Sep 18, 20240.96500.96500.90500.90500.9050-
Sep 17, 20240.95000.97500.95000.97500.9750-
Sep 16, 20240.97500.99000.95000.95000.9500-
Sep 13, 20240.97000.97000.96500.96500.9650-
Sep 12, 20240.94500.98000.94500.98000.9800-
Sep 11, 20240.95000.96500.95000.96000.9600-
Sep 10, 20240.94500.97500.94500.96000.9600-
Sep 9, 20240.94500.97000.94500.97000.9700-
Sep 6, 20240.95000.97000.95000.96000.9600-
Sep 5, 20240.95500.97000.95500.96500.9650-
Sep 4, 20240.94500.96000.94500.96000.9600-
Sep 3, 20240.95500.98000.95500.96500.9650-
Sep 2, 20240.96500.97500.96500.97500.9750-
Aug 30, 20240.96000.98000.96000.98000.9800-
Aug 29, 20240.94500.98000.94500.98000.9800-
Aug 28, 20240.94500.98000.94500.97000.9700-
Aug 27, 20240.94000.96500.94000.96000.9600-
Aug 26, 20240.94000.95500.94000.95500.9550-
Aug 23, 20240.93500.94500.93500.94500.9450-
Aug 22, 20240.92000.95000.92000.95000.9500-
Aug 21, 20240.91000.93500.91000.93500.9350-
Aug 20, 20240.91500.93500.91500.93500.9350-
Aug 19, 20240.90000.93000.90000.93000.9300-
Aug 16, 20240.89500.92500.89500.91500.9150-
Aug 15, 20240.89500.89500.89500.89500.8950-
Aug 14, 20240.88000.88000.88000.88000.8800-
Aug 13, 20240.87500.87500.87500.87500.8750-
Aug 12, 20240.89000.89000.89000.89000.8900-
Aug 9, 20240.88000.88000.88000.88000.8800-
Aug 8, 20240.88500.88500.88500.88500.8850-
Aug 7, 20240.89000.89000.89000.89000.8900-
Aug 6, 20240.89500.89500.89500.89500.8950-
Aug 5, 20240.90000.90000.90000.90000.9000-
Aug 2, 20240.95500.95500.93000.93000.9300-
Aug 1, 20240.94500.96000.94500.96000.9600-
Jul 31, 20240.95500.96500.95500.96500.9650-
Jul 30, 20241.00001.01001.00001.01001.0100-
Jul 29, 20241.01001.01001.01001.01001.0100-
Jul 26, 20241.00001.00001.00001.00001.0000-
Jul 25, 20241.00001.06001.00001.02001.0200-
Jul 24, 20241.02001.05001.02001.03001.0300-
Jul 23, 20241.03001.05001.02001.05001.0500-
Jul 22, 20241.03001.04001.03001.04001.0400-
Jul 19, 20241.01001.05001.01001.04001.0400-
Jul 18, 20241.02001.05001.02001.04001.0400-
Jul 17, 20241.03001.06001.03001.04001.0400-
Jul 16, 20241.02001.07001.01001.04001.0400-
Jul 15, 20240.98501.04000.97001.04001.0400-
Jul 12, 20240.95501.00000.95500.99500.9950-
Jul 11, 20240.95500.97000.95500.96500.9650-
Jul 10, 20240.95500.96500.95500.96500.9650-
Jul 9, 20240.98000.98500.98000.98500.9850-
Jul 8, 20240.98000.99500.97500.99500.9950-
Jul 5, 20240.95000.99500.95000.99500.9950-
Jul 4, 20240.95000.97000.95000.96500.9650-
Jul 3, 20240.95000.96500.95000.96500.9650-
Jul 2, 20240.95000.97000.95000.97000.9700-
Jul 1, 20240.95000.97000.95000.96500.9650-
Jun 28, 20240.95000.96500.95000.96500.9650-
Jun 27, 20240.95000.97000.95000.96000.9600-
Jun 26, 20240.96000.97000.96000.96500.9650-
Jun 25, 20240.97000.97000.97000.97000.9700-
Jun 24, 20240.98000.98500.98000.98500.9850-
Jun 21, 20240.97500.99000.97500.98500.9850-
Jun 20, 20240.97000.99000.97000.98000.9800-
Jun 19, 20240.96000.97500.96000.97500.9750-
Jun 18, 20240.96000.97500.96000.97500.9750-
Jun 17, 20240.96500.96500.96500.96500.9650-
Jun 14, 20241.00001.00000.99000.99000.9900-
Jun 13, 20240.99501.04000.99501.03001.0300-
Jun 12, 20240.91501.05000.91501.03001.0300-
Jun 11, 20240.92000.93000.92000.93000.9300-
Jun 10, 20240.89000.92500.89000.92500.9250-
Jun 7, 20240.89000.89500.89000.89000.8900-
Jun 6, 20240.89000.91500.89000.89000.8900-
Jun 5, 20240.90500.92000.90500.91000.9100-
Jun 4, 20240.88500.88500.88500.88500.8850-
Jun 3, 20240.88500.88500.88500.88500.8850-
May 31, 20240.88000.92000.88000.90000.9000-
May 30, 20240.90000.90500.90000.90000.9000-
May 29, 20240.91500.91500.91500.91500.9150-
May 28, 20240.91500.91500.91500.91500.9150-
May 27, 20240.91500.91500.91500.91500.9150-
May 24, 20240.91000.93000.91000.93000.9300-
May 23, 20240.98001.00000.94500.94500.9450-
May 22, 20241.02001.04001.02001.02001.0200-
May 21, 20240.99501.04000.98501.04001.0400-