Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

Surteco Group SE (SUR.DE)

Compare
16.30
-0.10
(-0.61%)
At close: April 4 at 5:36:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202516.1016.3016.1016.3016.30500
Apr 3, 202516.7016.7016.4016.4016.4068
Apr 2, 202517.6017.6017.6017.6017.60-
Apr 1, 202517.6017.6017.6017.6017.60-
Mar 31, 202516.8017.5016.8017.5017.501,051
Mar 28, 202517.5017.5017.1017.1017.10849
Mar 27, 202517.8017.8017.8017.8017.80-
Mar 26, 202517.7017.8017.7017.8017.8025
Mar 25, 202517.9017.9017.4017.5017.50471
Mar 24, 202518.0018.0018.0018.0018.00-
Mar 21, 202518.1018.1018.0018.0018.0085
Mar 20, 202518.2018.2018.2018.2018.20-
Mar 19, 202518.2018.2018.0018.0018.00268
Mar 18, 202518.4018.4018.3018.3018.3025
Mar 17, 202518.3018.3018.3018.3018.30-
Mar 14, 202518.3018.3018.3018.3018.30-
Mar 13, 202518.4018.4018.4018.4018.40-
Mar 12, 202518.0018.4018.0018.4018.40449
Mar 11, 202517.9017.9017.9017.9017.90-
Mar 10, 202517.3018.1017.3017.7017.70428
Mar 7, 202516.9016.9016.9016.9016.90-
Mar 6, 202516.8016.8016.8016.8016.80-
Mar 5, 202516.2016.9016.2016.9016.901,646
Mar 4, 202516.2016.2016.2016.2016.20-
Mar 3, 202516.3016.3016.0016.2016.201,047
Feb 28, 202516.3016.3016.1016.2016.20447
Feb 27, 202516.7016.7016.3016.3016.30516
Feb 26, 202516.1016.4016.0016.4016.401,401
Feb 25, 202517.0017.0016.2016.3016.306,456
Feb 24, 202517.7017.7017.0017.1017.101,995
Feb 21, 202517.7017.7017.5017.7017.70768
Feb 20, 202517.9017.9017.9017.9017.90-
Feb 19, 202517.9017.9017.9017.9017.90-
Feb 18, 202517.6017.8017.6017.8017.80433
Feb 17, 202518.6018.6017.9017.9017.90222
Feb 14, 202518.8018.8018.8018.8018.80-
Feb 13, 202519.0019.0018.9018.9018.90177
Feb 12, 202519.4019.4019.2019.2019.20292
Feb 11, 202519.8019.8019.6019.8019.80488
Feb 10, 202520.8020.8020.8020.8020.80-
Feb 7, 202521.4021.4020.6020.8020.80605
Feb 6, 202521.4021.4021.4021.4021.40-
Feb 5, 202521.4021.4021.0021.2021.20247
Feb 4, 202521.6021.6021.4021.6021.60281
Feb 3, 202522.0022.0022.0022.0022.00-
Jan 31, 202521.8021.8021.8021.8021.80-
Jan 30, 202521.8021.8021.8021.8021.80-
Jan 29, 202521.8021.8021.8021.8021.80-
Jan 28, 202522.0022.0021.8021.8021.801,015
Jan 27, 202521.2022.0021.2022.0022.002,002
Jan 24, 202520.8020.8020.8020.8020.80-
Jan 23, 202520.4021.0020.4020.8020.805,500
Jan 22, 202519.9020.4019.9020.4020.40785
Jan 21, 202519.7019.7019.7019.7019.70-
Jan 20, 202519.7019.7019.7019.7019.70-
Jan 17, 202519.7019.7019.7019.7019.70-
Jan 16, 202519.9019.9019.5019.7019.70146
Jan 15, 202520.0020.0020.0020.0020.00-
Jan 14, 202520.0020.0019.8019.9019.90198
Jan 13, 202520.0020.0020.0020.0020.00-
Jan 10, 202519.8019.8019.7019.8019.80256
Jan 9, 202520.2020.2020.2020.2020.20-
Jan 8, 202520.0020.0020.0020.0020.00-
Jan 7, 202520.0020.0020.0020.0020.00-
Jan 6, 202519.5020.6019.3019.8019.804,057
Jan 3, 202520.0020.6020.0020.4020.401,133
Jan 2, 202519.8019.8019.8019.8019.80-
Dec 30, 202419.4019.4019.4019.4019.40-
Dec 27, 202419.7019.7019.2019.4019.40342
Dec 23, 202420.2020.2019.7019.8019.80428
Dec 20, 202420.8020.8019.6019.8019.80949
Dec 19, 202421.4021.4020.8020.8020.80417
Dec 18, 202421.4021.4021.2021.2021.20269
Dec 17, 202421.4021.4021.4021.4021.4080
Dec 16, 202421.0022.0021.0022.0022.005,703
Dec 13, 202421.6021.6019.7021.0021.003,710
Dec 12, 202422.2022.6021.4021.8021.805,149
Dec 11, 202419.7022.6019.7022.4022.4014,330
Dec 10, 202420.6020.6020.6020.6020.60-
Dec 9, 202419.1020.6019.0020.6020.602,429
Dec 6, 202419.5019.5019.2019.2019.20314
Dec 5, 202419.9019.9019.7019.7019.7018
Dec 4, 202419.8019.8019.8019.8019.80-
Dec 3, 202419.7019.8019.7019.8019.80123
Dec 2, 202419.7019.8019.7019.8019.80200
Nov 29, 202420.2020.2019.5019.7019.70251
Nov 28, 202420.4020.4020.4020.4020.40-
Nov 27, 202420.0020.4019.4020.4020.401,115
Nov 26, 202419.4020.2019.0020.2020.202,507
Nov 25, 202418.6019.4018.6019.3019.301,812
Nov 22, 202419.6019.6018.4018.4018.40676
Nov 21, 202418.6019.6018.6019.6019.602,013
Nov 20, 202418.1018.6017.7018.3018.307,770
Nov 19, 202418.0018.0017.5017.8017.80884
Nov 18, 202417.8017.8017.8017.8017.80-
Nov 15, 202418.0018.3017.8017.8017.801,183
Nov 14, 202417.7018.2017.4018.0018.008,547
Nov 13, 202418.1018.1017.7017.8017.80436
Nov 12, 202418.3018.3017.8018.1018.10494
Nov 11, 202418.0018.3017.8018.3018.301,480
Nov 8, 202418.3018.3017.6018.0018.002,508
Nov 7, 202418.0018.1017.9018.1018.10683
Nov 6, 202417.8018.0017.8017.9017.90570
Nov 5, 202418.0018.0017.3017.8017.803,462
Nov 4, 202418.2018.2017.3018.0018.00828
Nov 1, 202418.2018.2018.1018.1018.1061
Oct 31, 202418.1018.3018.0018.2018.201,741
Oct 30, 202418.6018.7018.2018.6018.601,658
Oct 29, 202418.4018.7018.0018.7018.701,807
Oct 28, 202418.0018.3018.0018.1018.101,313
Oct 25, 202417.9018.0017.8018.0018.002,742
Oct 24, 202416.9017.7016.9017.7017.703,166
Oct 23, 202416.8016.8016.8016.8016.80-
Oct 22, 202416.8016.8016.6016.7016.70666
Oct 21, 202416.6016.6016.6016.6016.60-
Oct 18, 202416.5016.5016.5016.5016.50714
Oct 17, 202416.5016.5016.5016.5016.50356
Oct 16, 202416.5016.5016.4016.4016.40324
Oct 15, 202416.3016.6016.3016.4016.40215
Oct 14, 202415.9016.6015.8016.5016.503,829
Oct 11, 202415.9016.3015.9016.3016.30497
Oct 10, 202415.9015.9015.9015.9015.90-
Oct 9, 202415.8015.9015.7015.8015.801,193
Oct 8, 202415.5015.7015.5015.7015.70477
Oct 7, 202415.7015.7015.5015.5015.50793
Oct 4, 202415.2016.3015.2015.8015.801,436
Oct 3, 202414.9014.9014.8014.9014.9092
Oct 2, 202415.3015.3014.9014.9014.90918
Oct 1, 202415.2015.5015.2015.2015.201,021
Sep 30, 202414.6015.1014.4015.1015.102,506
Sep 27, 202414.3014.4014.2014.4014.401,153
Sep 26, 202414.8014.8014.8014.8014.80-
Sep 25, 202415.1015.3014.8014.8014.801,017
Sep 24, 202414.8014.8014.8014.8014.80-
Sep 23, 202414.8014.8014.8014.8014.80-
Sep 20, 202414.9014.9014.9014.9014.90-
Sep 19, 202414.8014.9014.7014.9014.90216
Sep 18, 202415.0015.0014.7014.7014.70562
Sep 17, 202415.0015.0015.0015.0015.00-
Sep 16, 202415.0015.0014.9014.9014.9054
Sep 13, 202414.9014.9014.9014.9014.90-
Sep 12, 202415.0015.0014.8014.8014.80323
Sep 11, 202415.3015.3015.0015.2015.2030
Sep 10, 202415.2015.3015.0015.0015.0031
Sep 9, 202415.5015.5015.1015.3015.30450
Sep 6, 202415.4015.5015.4015.5015.50582
Sep 5, 202415.5015.5015.5015.5015.50-
Sep 4, 202415.6015.6015.5015.5015.5050
Sep 3, 202415.2015.8015.2015.8015.80605
Sep 2, 202415.0015.0015.0015.0015.001,034
Aug 30, 202415.0015.0015.0015.0015.00-
Aug 29, 202415.0015.0015.0015.0015.00-
Aug 28, 202415.0015.0014.9015.0015.00136
Aug 27, 202415.3015.3015.1015.2015.20234
Aug 26, 202414.8015.2014.6015.2015.201,478
Aug 23, 202414.8014.8014.8014.8014.80482
Aug 22, 202414.7014.9014.7014.8014.802,466
Aug 21, 202414.9015.3014.7015.3015.302,424
Aug 20, 202414.6015.0014.4015.0015.001,202
Aug 19, 202414.8014.8014.4014.5014.50747
Aug 16, 202414.6014.6014.6014.6014.60-
Aug 15, 202414.4014.7014.4014.7014.701,094
Aug 14, 202414.4014.5014.3014.4014.40616
Aug 13, 202414.6014.7014.5014.6014.60898
Aug 12, 202414.2014.8014.2014.8014.802,988
Aug 9, 202414.4014.6014.2014.6014.60634
Aug 8, 202413.7014.3013.7014.3014.303,216
Aug 7, 202413.3013.6013.3013.6013.601,344
Aug 6, 202413.7013.7013.4013.5013.50541
Aug 5, 202413.9013.9013.4013.6013.603,364
Aug 2, 202414.3014.3013.9014.2014.201,369
Aug 1, 202414.0014.3014.0014.3014.301,162
Jul 31, 202414.0014.5013.8014.2014.204,193
Jul 30, 202413.5013.5013.5013.5013.50-
Jul 29, 202413.5013.5013.4013.5013.50780
Jul 26, 202413.6013.7013.5013.6013.60865
Jul 25, 202413.6013.6013.4013.5013.50215
Jul 24, 202413.7013.7013.6013.6013.60933
Jul 23, 202414.0014.0013.8013.8013.80795
Jul 22, 202414.4014.4014.1014.2014.201,299
Jul 19, 202414.3014.3014.1014.3014.30126
Jul 18, 202414.3014.3014.3014.3014.30-
Jul 17, 202414.6014.6014.1014.3014.301,037
Jul 16, 202414.8014.8014.8014.8014.80-
Jul 15, 202415.1015.1014.7015.1015.10806
Jul 12, 202415.2015.2015.2015.2015.20-
Jul 11, 202415.3015.3015.1015.3015.30386
Jul 10, 202415.3015.3015.1015.2015.20191
Jul 9, 202415.5015.5015.5015.5015.50-
Jul 8, 202415.6015.6015.3015.5015.50480
Jul 5, 202415.7015.7015.7015.7015.70-
Jul 4, 202415.6015.6015.6015.6015.60-
Jul 3, 202415.8015.8015.5015.7015.70330
Jul 2, 202415.9016.0015.7015.9015.9082
Jul 1, 202416.0016.0015.6015.7015.701,219
Jun 28, 202416.0016.1015.9016.1016.10361
Jun 27, 202416.0016.4016.0016.4016.40186
Jun 26, 202416.0016.4015.9016.4016.401,651
Jun 25, 202416.0016.2016.0016.2016.20250
Jun 24, 202416.1016.2016.1016.2016.20479
Jun 21, 202416.4016.4016.4016.4016.40-
Jun 20, 202416.3016.5016.3016.5016.50594
Jun 19, 202416.4016.4016.3016.3016.30780
Jun 18, 202416.4016.4016.4016.4016.40-
Jun 17, 202416.0016.4015.9016.4016.401,118
Jun 14, 202416.0016.0016.0016.0016.003
Jun 13, 202416.2016.2016.2016.2016.20-
Jun 12, 202416.4016.4016.1016.1016.10621
Jun 11, 202416.7016.7016.6016.6016.60100
Jun 10, 202416.6016.7016.6016.6016.60195
Jun 7, 202416.7016.7016.7016.7016.70264
Jun 6, 202416.7016.7016.7016.7016.70-
Jun 5, 202416.7016.7016.7016.7016.70-
Jun 4, 202416.7016.7016.7016.7016.7060
Jun 3, 202416.7016.7016.7016.7016.70-
May 31, 202416.8016.8016.8016.8016.80-
May 30, 202416.8017.0016.7017.0017.00563
May 29, 202416.9016.9016.9016.9016.90161
May 28, 202416.8016.8016.8016.8016.80-
May 27, 202416.8016.8016.8016.8016.80-
May 24, 202416.7016.7016.7016.7016.70-
May 23, 202416.8016.9016.6016.9016.90743
May 22, 202416.9016.9016.9016.9016.90-
May 21, 202417.0017.0016.9016.9016.9057
May 20, 202416.8017.0016.8017.0017.0050
May 17, 202416.9017.0016.9017.0017.0056
May 16, 202416.8016.8016.8016.8016.805
May 15, 202417.1017.1017.0017.0017.00101
May 14, 202417.2017.2017.2017.2017.20-
May 13, 202417.3017.3017.1017.2017.2066
May 10, 202416.0017.5016.0017.5017.502,853
May 9, 202416.0016.0016.0016.0016.00-
May 8, 202416.0016.0015.9016.0016.00536
May 7, 202416.0016.0016.0016.0016.00151
May 6, 202416.0016.0016.0016.0016.00-
May 3, 202416.3016.3016.0016.2016.20326
May 2, 202416.4016.4016.3016.4016.40317
Apr 30, 202416.0016.5016.0016.5016.50125
Apr 29, 202416.0016.0015.9015.9015.90976
Apr 26, 202415.8016.1015.8016.1016.10176
Apr 25, 202415.5015.7015.5015.7015.70967
Apr 24, 202415.4015.4015.1015.4015.401,816
Apr 23, 202415.3015.4015.2015.3015.3057
Apr 22, 202415.4015.4015.2015.2015.20104
Apr 19, 202415.7015.7015.6015.6015.601,051
Apr 18, 202415.9015.9015.7015.7015.70464
Apr 17, 202416.0016.0015.7016.0016.00246
Apr 16, 202415.7016.0015.7016.0016.00691
Apr 15, 202415.7015.7015.7015.7015.70635
Apr 12, 202415.1015.8015.1015.7015.701,147
Apr 11, 202415.5015.5015.3015.4015.40158
Apr 10, 202417.0017.0015.6015.7015.702,252
Apr 9, 202415.8016.8015.8016.8016.80500
Apr 8, 202415.1015.5014.4015.5015.501,996
Apr 5, 202414.4015.2014.3015.2015.202,419
Apr 4, 202413.9014.2013.6014.2014.203,076