Stratec SE (SBS.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:45PM CEST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 41.40 | 42.45 | 41.35 | 42.00 | 42.00 | - |
| 10 Oct 2024 | 41.70 | 42.40 | 40.80 | 41.40 | 41.40 | 10 |
| 09 Oct 2024 | 42.25 | 43.00 | 42.15 | 42.30 | 42.30 | - |
| 08 Oct 2024 | 42.25 | 42.60 | 42.10 | 42.15 | 42.15 | - |
| 07 Oct 2024 | 42.20 | 43.00 | 41.85 | 42.30 | 42.30 | 40 |
| 04 Oct 2024 | 42.50 | 43.50 | 41.65 | 41.95 | 41.95 | 2,150 |
| 03 Oct 2024 | 42.65 | 42.65 | 42.15 | 42.40 | 42.40 | - |
| 02 Oct 2024 | 43.00 | 43.25 | 41.95 | 42.70 | 42.70 | - |
| 01 Oct 2024 | 43.70 | 44.15 | 42.95 | 43.05 | 43.05 | - |
| 30 Sept 2024 | 43.40 | 44.15 | 43.10 | 43.65 | 43.65 | - |
| 27 Sept 2024 | 43.15 | 44.00 | 41.85 | 43.35 | 43.35 | - |
| 26 Sept 2024 | 43.60 | 44.15 | 42.65 | 43.15 | 43.15 | 240 |
| 25 Sept 2024 | 42.80 | 44.00 | 42.75 | 43.35 | 43.35 | - |
| 24 Sept 2024 | 43.55 | 43.70 | 42.70 | 42.90 | 42.90 | 200 |
| 23 Sept 2024 | 42.20 | 43.80 | 42.20 | 43.50 | 43.50 | - |
| 20 Sept 2024 | 41.55 | 43.15 | 41.55 | 42.20 | 42.20 | 80 |
| 19 Sept 2024 | 43.15 | 44.10 | 41.65 | 41.65 | 41.65 | 324 |
| 18 Sept 2024 | 41.15 | 43.20 | 41.10 | 43.10 | 43.10 | 8 |
| 17 Sept 2024 | 41.00 | 41.80 | 40.45 | 41.10 | 41.10 | 8 |
| 16 Sept 2024 | 41.20 | 42.15 | 41.00 | 41.00 | 41.00 | - |
| 13 Sept 2024 | 40.85 | 41.90 | 40.50 | 41.90 | 41.90 | - |
| 12 Sept 2024 | 41.45 | 41.90 | 40.60 | 40.85 | 40.85 | - |
| 11 Sept 2024 | 41.55 | 42.40 | 41.25 | 41.40 | 41.40 | - |
| 10 Sept 2024 | 39.70 | 40.50 | 39.30 | 39.80 | 39.80 | - |
| 09 Sept 2024 | 40.15 | 41.00 | 39.50 | 39.70 | 39.70 | 140 |
| 06 Sept 2024 | 42.10 | 42.35 | 39.90 | 40.05 | 40.05 | 100 |
| 05 Sept 2024 | 43.65 | 44.40 | 41.65 | 42.10 | 42.10 | 1 |
| 04 Sept 2024 | 43.40 | 44.15 | 43.05 | 44.15 | 44.15 | - |
| 03 Sept 2024 | 42.35 | 43.65 | 42.35 | 43.45 | 43.45 | - |
| 02 Sept 2024 | 43.15 | 43.40 | 42.10 | 42.35 | 42.35 | - |
| 30 Aug 2024 | 43.45 | 44.40 | 43.25 | 43.35 | 43.35 | - |
| 29 Aug 2024 | 43.45 | 45.00 | 43.45 | 43.45 | 43.45 | - |
| 28 Aug 2024 | 43.50 | 44.50 | 43.35 | 43.40 | 43.40 | - |
| 27 Aug 2024 | 42.85 | 43.75 | 42.85 | 43.45 | 43.45 | - |
| 26 Aug 2024 | 43.85 | 44.40 | 42.90 | 42.90 | 42.90 | - |
| 23 Aug 2024 | 43.55 | 44.40 | 43.35 | 43.85 | 43.85 | 170 |
| 22 Aug 2024 | 43.50 | 43.90 | 42.25 | 43.55 | 43.55 | 140 |
| 21 Aug 2024 | 43.30 | 43.90 | 43.25 | 43.30 | 43.30 | - |
| 20 Aug 2024 | 43.35 | 44.05 | 43.30 | 43.30 | 43.30 | - |
| 19 Aug 2024 | 42.25 | 43.95 | 42.25 | 43.35 | 43.35 | - |
| 16 Aug 2024 | 42.85 | 43.65 | 42.15 | 42.30 | 42.30 | - |
| 15 Aug 2024 | 41.65 | 43.20 | 41.65 | 42.80 | 42.80 | - |
| 14 Aug 2024 | 41.95 | 42.00 | 41.30 | 42.00 | 42.00 | 1,740 |
| 13 Aug 2024 | 41.35 | 42.30 | 40.65 | 41.90 | 41.90 | 400 |
| 12 Aug 2024 | 39.45 | 41.95 | 39.25 | 41.30 | 41.30 | - |
| 09 Aug 2024 | 39.45 | 41.05 | 39.45 | 39.55 | 39.55 | 80 |
| 08 Aug 2024 | 38.25 | 38.65 | 37.55 | 37.90 | 37.90 | - |
| 07 Aug 2024 | 36.65 | 38.90 | 36.65 | 38.20 | 38.20 | - |
| 06 Aug 2024 | 37.05 | 37.50 | 35.90 | 36.60 | 36.60 | - |
| 05 Aug 2024 | 37.10 | 37.60 | 36.20 | 36.75 | 36.75 | - |
| 02 Aug 2024 | 38.55 | 38.90 | 37.55 | 37.55 | 37.55 | 400 |
| 01 Aug 2024 | 40.20 | 40.60 | 38.40 | 38.75 | 38.75 | - |
| 31 July 2024 | 40.35 | 40.85 | 40.15 | 40.25 | 40.25 | - |
| 30 July 2024 | 41.80 | 42.20 | 40.05 | 40.25 | 40.25 | 100 |
| 29 July 2024 | 40.95 | 42.35 | 40.95 | 41.80 | 41.80 | - |
| 26 July 2024 | 41.05 | 41.55 | 40.75 | 40.90 | 40.90 | - |
| 25 July 2024 | 40.95 | 41.65 | 40.95 | 41.10 | 41.10 | - |
| 24 July 2024 | 40.95 | 41.40 | 40.90 | 41.05 | 41.05 | - |
| 23 July 2024 | 41.60 | 42.30 | 40.90 | 40.90 | 40.90 | 70 |
| 22 July 2024 | 41.55 | 42.15 | 41.25 | 41.65 | 41.65 | 176 |
| 19 July 2024 | 41.60 | 42.10 | 41.50 | 41.50 | 41.50 | - |
| 18 July 2024 | 42.20 | 42.25 | 41.35 | 41.55 | 41.55 | - |
| 17 July 2024 | 44.10 | 44.15 | 42.70 | 42.75 | 42.75 | 631 |
| 16 July 2024 | 44.00 | 44.85 | 43.55 | 44.10 | 44.10 | - |
| 15 July 2024 | 45.35 | 45.80 | 44.05 | 44.05 | 44.05 | 1 |
| 12 July 2024 | 44.35 | 45.10 | 44.35 | 44.75 | 44.75 | 200 |
| 11 July 2024 | 43.85 | 44.60 | 43.85 | 44.30 | 44.30 | - |
| 10 July 2024 | 44.55 | 44.70 | 43.75 | 43.85 | 43.85 | - |
| 09 July 2024 | 44.95 | 45.75 | 43.80 | 44.55 | 44.55 | 300 |
| 08 July 2024 | 46.05 | 47.35 | 44.95 | 44.95 | 44.95 | - |
| 05 July 2024 | 46.40 | 46.60 | 46.00 | 46.15 | 46.15 | 250 |
| 04 July 2024 | 45.95 | 47.25 | 45.65 | 46.85 | 46.85 | 510 |
| 03 July 2024 | 45.25 | 46.30 | 45.25 | 45.95 | 45.95 | - |
| 02 July 2024 | 45.35 | 45.85 | 45.15 | 45.20 | 45.20 | - |
| 01 July 2024 | 45.35 | 46.35 | 45.35 | 45.45 | 45.45 | - |
| 28 June 2024 | 44.70 | 45.60 | 44.40 | 45.15 | 45.15 | 400 |
| 27 June 2024 | 45.05 | 45.55 | 44.65 | 44.70 | 44.70 | - |
| 26 June 2024 | 45.90 | 45.90 | 45.55 | 45.75 | 45.75 | 200 |
| 25 June 2024 | 46.65 | 47.30 | 45.60 | 45.65 | 45.65 | - |
| 24 June 2024 | 47.05 | 48.05 | 46.75 | 46.75 | 46.75 | - |
| 21 June 2024 | 47.05 | 47.55 | 46.75 | 47.05 | 47.05 | 884 |
| 20 June 2024 | 45.35 | 47.05 | 44.80 | 47.05 | 47.05 | 774 |
| 19 June 2024 | 46.65 | 47.30 | 45.35 | 45.40 | 45.40 | - |
| 18 June 2024 | 46.70 | 46.95 | 46.15 | 46.15 | 46.15 | - |
| 17 June 2024 | 46.45 | 47.15 | 45.35 | 46.65 | 46.65 | - |
| 14 June 2024 | 47.25 | 48.00 | 46.30 | 46.30 | 46.30 | - |
| 13 June 2024 | 47.80 | 48.45 | 47.25 | 47.30 | 47.30 | 160 |
| 12 June 2024 | 47.35 | 48.25 | 47.10 | 47.80 | 47.80 | - |
| 11 June 2024 | 47.70 | 47.95 | 47.20 | 47.80 | 47.80 | - |
| 10 June 2024 | 46.80 | 48.15 | 46.80 | 47.70 | 47.70 | 30 |
| 07 June 2024 | 46.25 | 47.75 | 46.25 | 46.90 | 46.90 | - |
| 06 June 2024 | 47.35 | 47.50 | 46.30 | 46.30 | 46.30 | - |
| 05 June 2024 | 47.65 | 47.80 | 47.65 | 47.70 | 47.70 | 120 |
| 04 June 2024 | 47.30 | 48.10 | 46.80 | 47.55 | 47.55 | - |
| 03 June 2024 | 47.40 | 48.10 | 47.35 | 47.40 | 47.40 | 192 |
| 31 May 2024 | 46.20 | 47.25 | 45.95 | 47.25 | 47.25 | 40 |
| 30 May 2024 | 45.55 | 46.25 | 45.55 | 46.15 | 46.15 | 8 |
| 29 May 2024 | 45.80 | 46.60 | 45.55 | 45.55 | 45.55 | 200 |
| 28 May 2024 | 45.60 | 46.75 | 45.60 | 45.90 | 45.90 | - |
| 27 May 2024 | 45.20 | 46.30 | 44.55 | 45.85 | 45.85 | 540 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.