STRATEC SE SBS
XETR · Germany · Health Technology
€21.65-0.35 (-1.59%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €21.65 | -1.59% | €22.90 | €22.90 | €21.60 | 12.58K |
| 2026-09-30 | €22.00 | -0.45% | €22.10 | €22.60 | €22.00 | 11.59K |
| 2026-09-29 | €22.10 | -1.78% | €22.90 | €22.90 | €21.95 | 10.99K |
| 2026-09-28 | €22.50 | -1.32% | €22.20 | €23.30 | €22.20 | 9.11K |
| 2026-09-25 | €22.80 | +0.88% | €22.35 | €23.15 | €22.35 | 10.23K |
| 2026-09-24 | €22.60 | +0.44% | €22.40 | €22.60 | €22.30 | 7.33K |
| 2026-09-23 | €22.50 | -1.32% | €22.90 | €22.95 | €22.35 | 22.83K |
| 2026-09-22 | €22.80 | -2.77% | €23.25 | €23.25 | €22.75 | 26.53K |
| 2026-09-21 | €23.45 | -3.30% | €24.50 | €24.90 | €23.05 | 19.70K |
| 2026-09-18 | €24.25 | +0.83% | €25.15 | €25.25 | €24.15 | 4.83K |
| 2026-09-17 | €24.05 | -3.41% | €24.90 | €25.10 | €24.05 | 10.63K |
| 2026-09-16 | €24.90 | -1.78% | €25.35 | €25.40 | €24.60 | 10.42K |
| 2026-09-15 | €25.35 | +0.20% | €25.35 | €25.65 | €25.30 | 8.91K |
| 2026-09-14 | €25.30 | +1.81% | €24.85 | €25.55 | €24.85 | 6.42K |
| 2026-09-11 | €24.85 | +1.84% | €24.40 | €25.15 | €24.40 | 16.29K |
| 2026-09-10 | €24.40 | -1.41% | €24.70 | €25.25 | €24.40 | 20.25K |
| 2026-09-09 | €24.75 | +3.13% | €23.70 | €24.80 | €23.70 | 7.14K |
| 2026-09-08 | €24.00 | -2.24% | €24.25 | €24.60 | €23.75 | 17.92K |
| 2026-09-07 | €24.55 | +1.66% | €24.95 | €24.95 | €24.00 | 5.66K |
| 2026-09-04 | €24.15 | -1.83% | €24.40 | €24.50 | €23.65 | 7.15K |
| 2026-09-03 | €24.60 | +0.41% | €24.75 | €24.80 | €24.50 | 2.13K |
| 2026-09-02 | €24.50 | -1.80% | €25.00 | €25.20 | €24.15 | 12.33K |
| 2026-09-01 | €24.95 | -1.58% | €26.00 | €26.00 | €24.85 | 29.81K |
| 2026-08-31 | €25.35 | +4.32% | €24.25 | €26.55 | €24.25 | 40.84K |
| 2026-08-28 | €24.30 | +5.19% | €23.15 | €24.30 | €23.15 | 11.77K |
| 2026-08-27 | €23.10 | +1.54% | €22.75 | €23.25 | €22.75 | 5.70K |
| 2026-08-26 | €22.75 | -0.44% | €22.75 | €23.00 | €22.55 | 3.24K |
| 2026-08-25 | €22.85 | +2.24% | €22.60 | €23.05 | €22.35 | 4.39K |
| 2026-08-24 | €22.35 | +3.23% | €23.00 | €23.00 | €21.80 | 12.28K |
| 2026-08-21 | €21.65 | +0.23% | €21.80 | €21.85 | €21.50 | 2.32K |
| 2026-08-20 | €21.60 | +1.17% | €21.60 | €22.10 | €21.20 | 7.22K |
| 2026-08-19 | €21.35 | -1.16% | €21.50 | €21.75 | €21.35 | 7.29K |
| 2026-08-18 | €21.60 | -3.57% | €22.65 | €22.65 | €21.55 | 16.77K |
| 2026-08-17 | €22.40 | +1.82% | €22.25 | €23.30 | €22.25 | 25.89K |
| 2026-08-14 | €22.00 | +9.18% | €20.80 | €22.60 | €20.80 | 36.92K |
| 2026-08-13 | €20.15 | -1.71% | €20.55 | €20.75 | €20.05 | 6.52K |
| 2026-08-12 | €20.50 | -0.73% | €20.30 | €20.70 | €20.30 | 4.77K |
| 2026-08-11 | €20.65 | +1.72% | €20.35 | €20.90 | €20.20 | 5.20K |
| 2026-08-10 | €20.30 | -0.49% | €20.60 | €20.60 | €19.80 | 5.94K |
| 2026-08-07 | €20.40 | +2.00% | €21.70 | €21.70 | €20.15 | 7.16K |
| 2026-08-06 | €20.00 | -1.23% | €20.40 | €20.80 | €20.00 | 5.10K |
| 2026-08-05 | €20.25 | -0.49% | €19.60 | €20.80 | €19.60 | 4.59K |
| 2026-08-04 | €20.35 | +0.49% | €20.45 | €20.45 | €20.00 | 4.00K |
| 2026-08-03 | €20.25 | +3.74% | €20.50 | €20.55 | €19.98 | 5.73K |
| 2026-07-31 | €19.52 | -2.01% | €20.00 | €20.15 | €19.36 | 4.00K |
| 2026-07-30 | €19.92 | -2.83% | €20.30 | €20.60 | €19.32 | 14.10K |
| 2026-07-29 | €20.50 | -0.97% | €20.40 | €20.85 | €20.25 | 5.82K |
| 2026-07-28 | €20.70 | +3.24% | €20.30 | €20.70 | €19.90 | 4.22K |
| 2026-07-27 | €20.05 | +1.78% | €19.76 | €20.20 | €19.74 | 6.24K |
| 2026-07-24 | €19.70 | +1.76% | €19.42 | €19.70 | €19.30 | 4.82K |
| 2026-07-23 | €19.36 | +0.83% | €20.00 | €20.00 | €19.00 | 11.41K |
| 2026-07-22 | €19.20 | +1.80% | €18.70 | €19.42 | €18.70 | 3.97K |
| 2026-07-21 | €18.86 | -0.63% | €18.80 | €19.10 | €18.74 | 6.09K |
| 2026-07-20 | €18.98 | -2.87% | €19.00 | €19.42 | €18.78 | 10.93K |
| 2026-07-17 | €19.54 | -2.30% | €19.76 | €20.05 | €19.50 | 9.60K |
| 2026-07-16 | €20.00 | +1.32% | €19.40 | €20.15 | €19.38 | 21.63K |
| 2026-07-15 | €19.74 | +3.89% | €19.60 | €19.98 | €18.96 | 9.46K |
| 2026-07-14 | €19.00 | -1.04% | €19.20 | €19.26 | €18.82 | 4.92K |
| 2026-07-13 | €19.20 | +1.05% | €18.28 | €19.24 | €18.28 | 8.43K |
| 2026-07-10 | €19.00 | +1.82% | €18.66 | €19.28 | €18.62 | 9.31K |
| 2026-07-09 | €18.66 | +4.01% | €19.56 | €19.56 | €18.16 | 8.46K |
| 2026-07-08 | €17.94 | -0.99% | €18.04 | €18.06 | €17.50 | 15.16K |
| 2026-07-07 | €18.12 | -1.84% | €18.42 | €18.82 | €18.12 | 9.38K |
| 2026-07-06 | €18.46 | +1.43% | €18.18 | €18.48 | €18.18 | 3.70K |
| 2026-07-03 | €18.20 | +1.11% | €17.90 | €18.38 | €17.90 | 12.23K |
| 2026-07-02 | €18.00 | +2.27% | €17.00 | €18.22 | €17.00 | 16.35K |
| 2026-07-01 | €17.60 | +4.76% | €18.50 | €18.50 | €16.70 | 19.34K |
| 2026-06-30 | €16.80 | -3.34% | €17.32 | €17.82 | €16.72 | 33.66K |
| 2026-06-29 | €17.38 | -1.81% | €17.82 | €17.82 | €17.04 | 12.77K |
| 2026-06-26 | €17.70 | +0.11% | €17.26 | €17.70 | €17.14 | 8.42K |
| 2026-06-25 | €17.68 | +1.38% | €17.76 | €17.88 | €17.20 | 7.33K |
| 2026-06-24 | €17.44 | -2.90% | €17.76 | €17.76 | €17.00 | 25.35K |
| 2026-06-23 | €17.96 | -1.10% | €19.30 | €19.30 | €17.86 | 11.94K |
| 2026-06-22 | €18.16 | -0.11% | €18.08 | €18.36 | €17.88 | 6.50K |
| 2026-06-19 | €18.18 | -0.22% | €18.24 | €18.84 | €17.96 | 15.75K |
| 2026-06-18 | €18.22 | -1.51% | €18.42 | €18.52 | €18.08 | 6.78K |
| 2026-06-17 | €18.50 | +1.31% | €19.30 | €19.30 | €18.10 | 10.23K |
| 2026-06-16 | €18.26 | -0.54% | €17.54 | €18.62 | €17.54 | 10.14K |
| 2026-06-15 | €18.36 | +3.15% | €18.48 | €18.64 | €17.72 | 11.02K |
| 2026-06-12 | €17.80 | -0.89% | €18.24 | €18.66 | €17.78 | 8.13K |
| 2026-06-11 | €17.96 | +0.90% | €17.74 | €18.04 | €17.36 | 17.12K |
| 2026-06-10 | €17.80 | -0.34% | €17.00 | €18.06 | €17.00 | 28.41K |
| 2026-06-09 | €17.86 | +2.41% | €17.42 | €18.04 | €17.22 | 27.77K |
| 2026-06-08 | €17.44 | +3.69% | €17.80 | €17.80 | €16.80 | 14.44K |
| 2026-06-05 | €16.82 | -0.36% | €16.92 | €17.36 | €16.82 | 16.12K |
| 2026-06-04 | €16.88 | +2.18% | €17.02 | €17.02 | €16.46 | 4.04K |
| 2026-06-03 | €16.52 | -1.55% | €16.36 | €16.94 | €16.32 | 28.16K |
| 2026-06-02 | €16.78 | -1.87% | €17.94 | €17.94 | €16.68 | 23.49K |
| 2026-06-01 | €17.10 | -3.28% | €17.94 | €17.94 | €16.84 | 13.62K |
| 2026-05-29 | €17.68 | +1.96% | €17.34 | €17.92 | €17.34 | 15.92K |