Stratec SE (SBS.DE)
XETRA: SBS.DE
· Real-Time Price · USD
22.95
-0.05 (-0.22%)
At close: Apr 17, 2025, 5:29 PM
SBS.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.75 | 23.25 | 22.70 | 22.95 | n/a | -0.22% | 11,414 |
| Apr 16, 2025 | 22.95 | 23.15 | 22.80 | 23.00 | n/a | -0.22% | 3,607 |
| Apr 15, 2025 | 23.40 | 23.40 | 22.65 | 23.05 | n/a | -0.22% | 6,787 |
| Apr 14, 2025 | 22.65 | 23.10 | 22.60 | 23.10 | n/a | 3.36% | 16,979 |
| Apr 11, 2025 | 21.90 | 22.40 | 21.70 | 22.35 | n/a | 0.00% | 8,144 |
| Apr 10, 2025 | 23.70 | 23.70 | 22.20 | 22.35 | n/a | -0.89% | 9,201 |
| Apr 9, 2025 | 23.60 | 23.60 | 22.05 | 22.55 | n/a | 0.00% | 10,778 |
| Apr 8, 2025 | 22.90 | 23.00 | 22.30 | 22.55 | n/a | 0.22% | 13,386 |
| Apr 7, 2025 | 21.00 | 23.30 | 21.00 | 22.50 | n/a | -3.43% | 13,582 |
| Apr 4, 2025 | 23.40 | 24.10 | 21.85 | 23.30 | n/a | -1.48% | 35,796 |
| Apr 3, 2025 | 23.50 | 23.95 | 23.05 | 23.65 | n/a | -0.63% | 12,899 |
| Apr 2, 2025 | 24.70 | 25.00 | 23.50 | 23.80 | n/a | -3.64% | 26,101 |
| Apr 1, 2025 | 24.85 | 25.05 | 24.35 | 24.70 | n/a | 1.44% | 17,010 |
| Mar 31, 2025 | 24.80 | 24.90 | 24.00 | 24.35 | n/a | -4.32% | 22,314 |
| Mar 28, 2025 | 24.70 | 25.45 | 24.70 | 25.45 | n/a | 2.00% | 10,207 |
| Mar 27, 2025 | 24.85 | 25.20 | 24.75 | 24.95 | n/a | -0.40% | 263,053 |
| Mar 26, 2025 | 25.55 | 25.55 | 24.85 | 25.05 | n/a | -3.28% | 12,787 |
| Mar 25, 2025 | 26.35 | 26.35 | 25.50 | 25.90 | n/a | -1.89% | 8,562 |
| Mar 24, 2025 | 26.65 | 26.65 | 26.00 | 26.40 | n/a | -0.56% | 10,778 |
| Mar 21, 2025 | 27.15 | 27.15 | 26.10 | 26.55 | n/a | -0.56% | 11,850 |