Stratec SE Historical Data - SBS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Stratec SE (SBS)

30.35

-0.20

( -0.65% )

Updated: 03:12:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732829220	30.75	-0.6	-1.91	31.65	32.049999	29.2	8116
1732742820	31.35	3.95	14.42	28.05	31.65	28.05	7144
1732656420	27.4	0.1	0.37	27.65	28.15	27.35	1412
1732570020	27.3	0.35	1.30	26.95	28.15	26.05	3046
1732310820	26.95	-0.85	-3.06	28	28	26.6	1093
1732224420	27.8	0.3	1.09	28.5	28.5	27.25	2667
1732138020	27.5	-1.05	-3.68	29	29.45	27.5	942
1732051620	28.55	0.2	0.71	28.5	29.5	28.4	2471
1731965220	28.35	-1.15	-3.90	29.5	29.65	28.35	406
1731705960	29.5	-0.1	-0.34	29.15	30.05	28.85	1108
1731619560	29.6	-1.8	-5.73	31	31	28.8	2706
1731533160	31.4	-0.05	-0.16	32	32	31.05	674
1731446820	31.45	-0.6	-1.87	32.4	32.799999	31.25	1382
1731360420	32.049999	0.5	1.58	31.65	32.35	31.55	960
1731101220	31.55	-0.5	-1.56	32.9	33.4	31.55	466
1731014760	32.049999	-1.1	-3.32	32.9	33	30.5	1442
1730928360	33.15	-0.2	-0.60	33	33.65	32.2	3750
1730841960	33.35	-0.55	-1.62	33.4	33.9	32.7	1888
1730755560	33.9	-0.6	-1.74	34.5	34.5	33.35	1028
1730496360	34.5	-1.9	-5.22	36.2	36.2	33	2352
1730409960	36.4	-0.15	-0.41	36.45	37.049999	36.15	311
1730323560	36.549999	-1.55	-4.07	38	38	34.5	851
1730237160	38.1	0.6	1.60	37.5	38.1	37	438
1730150760	37.5	-0.4	-1.06	38	38	37.15	1681
1729888020	37.9	-0.45	-1.17	39.45	39.45	37	1336
1729801560	38.35	-0.4	-1.03	38.15	38.549999	37.4	3335
1729715160	38.75	-1.05	-2.64	40.4	40.7	38.75	389
1729628760	39.799999	-0.45	-1.12	40.25	41.049999	39.799999	347
1729542360	40.25	-1.55	-3.71	40.2	41.25	40.2	1144
1729283160	41.799999	2.4	6.09	39.4	42.2	37.799999	3798
1729196760	39.4	-1.1	-2.72	39.95	40.2	38	1553
1729110360	40.5	-1.15	-2.76	41.35	41.35	39.95	1365
1729023960	41.65	-0.15	-0.36	42	42	40.45	2472
1728937620	41.799999	-1.05	-2.45	42.549999	42.549999	41.799999	172
1728678360	42.85	0.5	1.18	41.4	42.85	41.4	273
1728591960	42.35	0.25	0.59	41.4	42.35	41.049999	512
1728505560	42.1	0.05	0.12	42.1	42.7	42.1	203
1728419160	42.049999	-0.3	-0.71	43.15	43.15	42.049999	56
1728332760	42.35	0.4	0.95	42.799999	43.1	42.15	1263
1728073560	41.95	-0.15	-0.36	43.35	43.45	41.95	1436
1727987220	42.1	-0.6	-1.41	42.1	42.1	42.1	16
1727900820	42.7	-0.35	-0.81	43.9	43.9	42.299999	945
1727814420	43.05	-0.9	-2.05	44.1	44.1	42.95	377
1727728020	43.95	2.15	5.14	43.4	43.95	43.1	82
1727468760	41.799999	-1	-2.34	43.8	43.8	41.799999	147
1727382360	42.799999	-0.65	-1.50	43.75	44.55	42.799999	1192
1727295960	43.45	0.5	1.16	43.65	43.95	43.45	120
1727209560	42.95	-0.5	-1.15	44.45	44.45	42.9	278
1727123160	43.45	0.15	0.35	42.85	43.45	42.85	55
1726864020	43.3	1.7	4.09	41.5	43.3	41.5	77
1726777560	41.6	0.6	1.46	44.05	44.05	41.6	713
1726691160	41	0	0.00	41	41	41	0
1726604760	41	-0.95	-2.26	40.85	41	40.799999	141
1726518420	41.95	0.05	0.12	42	42.65	41.6	281
1726259160	41.9	1.05	2.57	40.95	41.9	40.95	186
1726172760	40.85	-1.1	-2.62	41.9	42.15	40.85	429
1726086360	41.95	1.85	4.61	41.7	42.299999	41.7	536
1725999960	40.1	-0.45	-1.11	40	40.1	40	29
1725913620	40.549999	0.1	0.25	40.049999	40.799999	39.9	338
1725654360	40.45	-1.65	-3.92	42	42	39.95	575
1725567960	42.1	-1.55	-3.55	44.35	44.35	41.95	419
1725481560	43.65	0.15	0.34	43.8	44	43.65	158
1725395160	43.5	1.15	2.72	43.35	44.4	43.2	191
1725308760	42.35	-2.1	-4.72	42.799999	43.05	42.35	853
1725049560	44.45	1	2.30	44.4	44.45	44.35	103
1724963160	43.45	-0.8	-1.81	44.15	44.95	43.45	1136

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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