Australia markets closed

Strix Group PLC (SG9.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.9050+0.0150 (+1.69%)
At close: 09:33PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.89000.92000.89000.90500.9050-
02 May 20240.89500.91000.88500.89000.8900-
30 Apr 20240.89500.92000.88000.90500.9050-
29 Apr 20240.86000.90000.86000.89500.8950-
26 Apr 20240.85500.88000.85500.86500.8650-
25 Apr 20240.87500.89500.85500.88000.8800-
24 Apr 20240.85500.88500.85500.87500.8750-
23 Apr 20240.84000.86500.84000.84500.8450-
22 Apr 20240.83500.87000.83500.84500.8450-
19 Apr 20240.86000.86500.84000.84500.8450-
18 Apr 20240.85500.87000.85500.86000.8600-
17 Apr 20240.86500.87000.85500.85500.8550-
16 Apr 20240.86500.86500.86000.86000.8600-
15 Apr 20240.83000.87500.83000.86500.8650-
12 Apr 20240.81500.84000.81500.83000.8300-
11 Apr 20240.82000.83000.81000.81500.8150-
10 Apr 20240.81500.84000.81500.82000.8200-
09 Apr 20240.81000.83500.81000.81500.8150-
08 Apr 20240.79500.82000.79500.81000.8100-
05 Apr 20240.79500.81000.79500.79500.7950-
04 Apr 20240.78000.80000.77000.79500.7950-
03 Apr 20240.77000.78500.76500.78500.7850-
02 Apr 20240.80000.80500.77000.77000.7700-
28 Mar 20240.77500.80500.77000.80000.8000-
27 Mar 20240.77500.77500.70000.77500.7750-
26 Mar 20240.77500.79500.77500.77500.7750-
25 Mar 20240.76500.79500.76500.77500.7750-
22 Mar 20240.77500.77500.76500.76500.7650-
21 Mar 20240.77000.78500.77000.77500.7750-
20 Mar 20240.75500.79000.75500.77000.7700-
19 Mar 20240.75000.76000.75000.76000.7600-
18 Mar 20240.77000.78500.75500.75500.7550-
15 Mar 20240.78500.78500.77000.77000.7700-
14 Mar 20240.78000.80000.78000.78500.7850-
13 Mar 20240.79000.80500.78000.78000.7800-
12 Mar 20240.77500.81000.77500.79000.7900-
11 Mar 20240.78000.79000.78000.78000.7800-
08 Mar 20240.79000.80500.78000.79500.7950-
07 Mar 20240.79500.80500.79000.79500.7950-
06 Mar 20240.78500.81000.78500.79500.7950-
05 Mar 20240.77000.79500.77000.79000.7900-
04 Mar 20240.79000.82000.77000.77500.7750-
01 Mar 20240.81500.82500.79000.79500.7950-
29 Feb 20240.80000.82000.79500.79500.7950-
28 Feb 20240.82500.83500.79500.79500.7950-
27 Feb 20240.83500.85000.80500.80500.8050-
26 Feb 20240.85000.85000.83500.83500.8350-
23 Feb 20240.84000.85500.83000.84000.8400-
22 Feb 20240.82500.84500.82500.83500.8350-
21 Feb 20240.81500.84000.81500.83000.8300-
20 Feb 20240.79500.82000.79500.80000.8000-
19 Feb 20240.80000.82000.79500.79500.7950-
16 Feb 20240.81000.82500.79500.81000.8100-
15 Feb 20240.79500.82500.79500.81000.8100-
14 Feb 20240.81000.82000.79500.80000.8000-
13 Feb 20240.79000.82000.79000.81000.8100-
12 Feb 20240.78500.81500.78500.78500.7850-
09 Feb 20240.80000.82500.78500.80000.8000-
08 Feb 20240.78000.81500.78000.79500.7950-
07 Feb 20240.78000.81500.78000.79500.7950-
06 Feb 20240.80500.83000.78000.79000.7900-
05 Feb 20240.81000.83500.80500.81000.8100-
02 Feb 20240.84000.84000.81000.81500.8150-
01 Feb 20240.84500.87000.84000.84000.8400-
31 Jan 20240.87000.87000.84500.85000.8500-
30 Jan 20240.84500.86500.84000.84000.8400-
29 Jan 20240.84500.85500.83500.84000.8400-
26 Jan 20240.83000.85500.83000.84500.8450-
25 Jan 20240.86000.86000.82500.83000.8300-
24 Jan 20240.87500.89000.86000.86000.8600-
23 Jan 20240.87000.88000.86500.86500.8650-
22 Jan 20240.86000.88000.86000.87000.8700-
19 Jan 20240.86500.87500.85500.86000.8600-
18 Jan 20240.86500.87500.86500.86500.8650-
17 Jan 20240.87000.88000.86500.86500.8650-
16 Jan 20240.85000.88500.85000.86500.8650-
15 Jan 20240.87000.87500.85500.85500.8550-
12 Jan 20240.87000.89000.87000.87500.8750-
11 Jan 20240.87000.88000.87000.87000.8700-
10 Jan 20240.87000.88500.87000.87000.8700-
09 Jan 20240.85000.87500.85000.87000.8700-
08 Jan 20240.84500.86500.82500.85000.8500-
05 Jan 20240.83500.86500.82000.84500.8450-
04 Jan 20240.84000.86000.83500.83500.8350-
03 Jan 20240.86500.86500.83000.84000.8400-
02 Jan 20240.86000.86500.85500.86500.8650-
29 Dec 20230.85000.86000.85000.85500.8550-
28 Dec 20230.84500.86000.84500.84500.8450-
27 Dec 20230.83000.85500.81500.83000.8300-
22 Dec 20230.83500.83500.82500.83000.8300-
21 Dec 20230.83000.84000.82500.82500.8250-
20 Dec 20230.82500.84500.82500.83000.8300-
19 Dec 20230.83500.86500.83000.84500.8450-
18 Dec 20230.83500.85500.83500.83500.8350-
15 Dec 20230.82500.84000.82500.83500.8350-
14 Dec 20230.81000.83000.80500.82500.8250-
13 Dec 20230.80000.81000.79500.80000.8000-
12 Dec 20230.81000.81000.80000.80000.8000-
11 Dec 20230.79500.81000.79500.79500.7950-
08 Dec 20230.81500.81500.79500.80000.8000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...