Australia markets closed

Stratec SE (SBS.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
42.90-0.50 (-1.15%)
At close: 09:45PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202443.3543.8042.8042.9042.90-
16 May 202443.2543.9543.1543.4043.40-
15 May 202442.9543.7042.9543.2043.20-
14 May 202442.3543.5542.3542.9542.95-
13 May 202441.3542.7541.3542.3542.35200
10 May 202440.4541.8040.3541.3041.30-
09 May 202441.3541.4040.3540.4040.40-
08 May 202442.6043.5041.0541.3541.35-
07 May 202441.6043.6041.6042.6042.60500
06 May 202442.1042.8541.7541.9041.90100
03 May 202442.4543.0542.0542.0542.05-
02 May 202442.9543.1042.4042.4542.45-
30 Apr 202442.4543.5542.4542.8042.8022
29 Apr 202441.7042.7041.0042.5042.5022
26 Apr 202439.8543.6039.8541.6041.60100
25 Apr 202441.1541.5539.4539.7039.70140
24 Apr 202441.1542.3541.0541.1041.10-
23 Apr 202439.8541.2539.8041.0041.00-
22 Apr 202439.8540.7039.7039.7539.75-
19 Apr 202439.4040.4039.4039.7039.70-
18 Apr 202438.7039.9038.7039.5539.55210
17 Apr 202439.4039.6538.5038.5038.50-
16 Apr 202438.4539.7038.1539.3539.35-
15 Apr 202438.6540.0038.4038.5038.5015
12 Apr 202439.0039.2038.4038.5038.5015
11 Apr 202438.1039.1037.9538.8538.85680
10 Apr 202438.4538.6037.7038.0038.00-
09 Apr 202438.0038.4537.8038.3538.35396
08 Apr 202437.2538.4537.2538.0038.00180
05 Apr 202436.6037.6036.6037.2537.2513
04 Apr 202436.6537.5036.6036.6036.6035
03 Apr 202437.5037.5536.3536.6536.6554
02 Apr 202439.5039.8037.2037.6537.65406
28 Mar 202441.5041.5037.7039.5539.55240
27 Mar 202441.7542.8541.7542.0042.00-
26 Mar 202441.6042.0541.3041.7041.70-
25 Mar 202442.1042.1041.5541.5541.55200
22 Mar 202442.2543.4042.2042.2042.20-
21 Mar 202441.3042.7040.6042.1542.15-
20 Mar 202442.6042.9040.7041.1541.15200
19 Mar 202442.1043.2042.1042.5542.55-
18 Mar 202443.3543.3542.0542.0542.05940
15 Mar 202443.3044.0542.9043.0043.0040
14 Mar 202443.2043.9542.8543.2043.20-
13 Mar 202442.8543.8542.8543.1543.15-
12 Mar 202442.7543.1042.2542.7542.75-
11 Mar 202444.1544.7542.2542.6542.651,500
08 Mar 202443.7044.8543.6544.1044.10-
07 Mar 202443.7545.5043.6043.6043.6032
06 Mar 202443.0544.5543.0543.8043.80-
05 Mar 202442.8543.8542.8042.9042.902,010
04 Mar 202442.8043.7542.7543.1543.158
01 Mar 202441.7543.1041.6542.7542.75-
29 Feb 202442.0542.9041.6041.6041.60-
28 Feb 202443.2043.3041.6541.9041.90380
27 Feb 202442.0543.3041.7543.1043.10200
26 Feb 202443.8544.0541.7542.0542.05340
23 Feb 202444.6045.4043.7543.8543.85130
22 Feb 202443.7045.0043.7044.5544.55200
21 Feb 202444.2044.2043.5543.6043.60-
20 Feb 202443.7044.5043.4544.1544.1540
19 Feb 202444.0044.4543.6543.6543.65-
16 Feb 202444.1544.7043.8043.9543.95470
15 Feb 202442.7044.5542.7044.0544.05-
14 Feb 202442.4043.1041.8042.6542.65-
13 Feb 202442.7543.0542.2542.2542.25-
12 Feb 202442.6543.7042.6042.7042.70-
09 Feb 202443.9044.5042.4042.5542.55244
08 Feb 202444.1544.6043.8543.8543.85280
07 Feb 202443.9545.1543.9044.1044.10200
06 Feb 202443.9544.1542.9043.9043.90-
05 Feb 202441.9543.9541.9543.8043.8060
02 Feb 202442.1043.3541.8541.9041.90-
01 Feb 202441.7542.9041.6541.9541.9530
31 Jan 202441.5542.5041.5541.6541.65-
30 Jan 202442.2042.6041.5041.5041.5024
29 Jan 202441.9542.4040.8042.1042.10-
26 Jan 202440.2542.4040.2541.9041.90-
25 Jan 202440.7041.0540.4040.4040.40200
24 Jan 202441.4542.2540.6540.6540.65-
23 Jan 202440.2041.8540.2041.1041.10-
22 Jan 202439.6540.1039.2040.0540.0560
19 Jan 202440.4040.7040.0540.1040.101,650
18 Jan 202440.1540.8040.1540.5540.55-
17 Jan 202440.5041.0040.0540.2040.20-
16 Jan 202440.9541.2040.6040.6540.65106
15 Jan 202441.1541.2540.9040.9540.95-
12 Jan 202441.1542.1041.0541.1041.10-
11 Jan 202441.3542.1540.9541.0541.05-
10 Jan 202442.5542.8041.1541.1541.15-
09 Jan 202442.7043.1542.4042.7542.75-
08 Jan 202442.0043.0041.9042.6542.6520
05 Jan 202442.5543.1541.6041.9541.9520
04 Jan 202442.3543.2542.3542.5542.55-
03 Jan 202443.7543.8542.3542.3542.35280
02 Jan 202445.3545.8543.6043.7043.70-
29 Dec 202344.2045.5044.2045.4545.45-
28 Dec 202344.1044.6544.0044.2044.20-
27 Dec 202342.7544.4542.7044.0544.0530
22 Dec 202342.9543.1542.5542.6042.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...