Stratec SE Historical Data - SBS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Stratec SE (SBS)
Stratec SE (SBS) Historical

Stratec SE (SBS)

41.05

-0.350001

( -0.85% )

Updated: 09:08:31

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.700001	-6.17143085714	43.75	43.75	41.049999	551	42.01826231	DE
4	-4.800001	-10.4689225736	45.85	47.6	41.049999	521	43.96887252	DE
12	-2.150001	-4.97685416667	43.2	48.5	40.95	644	44.77821147	DE
26	-0.550001	-1.32211778846	41.6	48.5	36.4	795	42.22617396	DE
52	-8.500001	-17.1543915237	49.55	52.4	36.049999	1647	46.87771146	DE
156	-86.950001	-67.9296882812	128	147.4	36.049999	7292	94.26825795	DE
260	-15.750001	-27.728875	56.8	147.4	36.049999	10304	97.62273642	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721766420	41.049999	-1.5	-3.53	42.2	42.2	41.049999	806
1721679960	42.549999	-0.1	-0.23	41.549999	42.549999	41.25	322
1721420760	42.65	0.15	0.35	42.65	42.65	42.65	114
1721334360	42.5	0.25	0.59	42.15	42.5	41.75	1324
1721248020	42.25	-1.8	-4.09	43.75	43.75	42.25	191
1721161560	44.05	0.1	0.23	44.75	44.8	43.55	517
1721075160	43.95	-0.85	-1.90	45.9	45.95	43.95	320
1720815960	44.8	0.35	0.79	44.75	44.9	44.5	1643
1720729560	44.45	0.6	1.37	44	44.45	44	160
1720643220	43.85	-0.85	-1.90	44.55	44.55	43.85	1941
1720556760	44.7	-2.2	-4.69	45.7	45.8	43.7	811
1720470360	46.9	0.95	2.07	47.6	47.6	46.5	110
1720211220	45.95	-1.2	-2.55	46.2	46.2	45.85	138
1720124820	47.15	1.15	2.50	46.55	47.15	46.55	480
1720038420	46	-0.35	-0.76	46.3	46.3	46	179
1719952020	46.35	0	0.00	46.35	46.35	46.35	0
1719865620	46.35	1.3	2.89	46.8	46.8	46	220
1719606420	45.05	0.4	0.90	44.7	45.65	44.7	62
1719520020	44.65	-0.4	-0.89	45.75	45.75	44.65	342
1719433620	45.05	-1.95	-4.15	45.85	45.85	45.05	210
1719347160	47	-0.9	-1.88	47	47	47	1
1719260820	47.9	0.55	1.16	47.4	47.9	47	195
1719001620	47.35	-0.4	-0.84	48	48	46.95	761
1718915160	47.75	2.15	4.71	45.05	47.75	44.7	694
1718828820	45.6	-1.5	-3.18	46.65	46.85	45.6	400
1718742360	47.1	0.65	1.40	46.7	47.1	46.7	212
1718656020	46.45	0.15	0.32	46.55	46.7	46.1	488
1718396820	46.3	-1.55	-3.24	47.95	48.2	46.15	603
1718310420	47.85	0.05	0.10	48.3	48.5	47.85	2090
1718224020	47.8	0	0.00	47.1	48.2	47.1	360
1718137620	47.8	0.15	0.31	48.25	48.25	47.5	327
1718051220	47.65	-0.2	-0.42	46.8	48.15	46.8	2918
1717792020	47.85	0.45	0.95	46.75	47.85	46.75	34
1717705620	47.4	0.1	0.21	47.45	47.45	47.4	255
1717619220	47.3	-0.85	-1.77	48.15	48.15	47.3	283
1717532820	48.15	1.15	2.45	47.25	48.2	47.15	688
1717446420	47	-0.3	-0.63	48.05	48.4	47	1334
1717187220	47.3	0.85	1.83	46.3	48.15	46.3	810
1717100820	46.45	0.15	0.32	46.35	46.45	46.3	180
1717014420	46.3	-0.45	-0.96	46.3	46.3	46.3	40
1716928020	46.75	1.25	2.75	46	46.75	46	467
1716841560	45.5	1.2	2.71	45.25	46.55	44.9	406
1716582420	44.3	0.1	0.23	44.1	44.75	44.05	1535
1716496020	44.2	-0.55	-1.23	45.8	46.05	44.2	701
1716409620	44.75	0.4	0.90	44.5	45.45	44.5	1951
1716323160	44.35	0.9	2.07	42.799999	44.4	42.799999	280
1716236760	43.45	-0.3	-0.69	42.75	43.45	42.75	100
1715977620	43.75	-0.1	-0.23	43.85	43.85	43.1	301
1715891220	43.85	0.3	0.69	43.85	44	43.7	804
1715804820	43.55	0.45	1.04	43.75	43.75	43.05	110
1715718420	43.1	0.85	2.01	42.75	43.5	42.75	2294
1715631960	42.25	0.65	1.56	42.25	42.549999	42.25	495
1715372820	41.6	0.65	1.59	41.299999	41.75	41.15	816
1715286420	40.95	-1.1	-2.62	41.15	41.15	40.95	666
1715200020	42.049999	-0.3	-0.71	41.5	42.049999	41.1	2037
1715113620	42.35	-0.1	-0.24	42.35	43.3	41.7	1213
1715027220	42.45	-0.35	-0.82	42.1	42.75	41.85	1170
1714768020	42.799999	0.35	0.82	42.7	43	42.7	94
1714681560	42.45	-1.05	-2.41	43.2	43.2	42.45	44
1714508820	43.5	0.7	1.64	42.4	43.5	42.4	803
1714422420	42.799999	0.65	1.54	42.6	42.85	40.75	983
1714163220	42.15	2.55	6.44	40.5	44.7	40.5	4116
1714076820	39.6	-2.55	-6.05	41.5	41.5	39.6	415
1713990420	42.15	0.6	1.44	41.95	42.4	41.5	980

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions