Sto SE & Co KGaA Pref

STOG_p
🏛️ 德国 →
120.40
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 136.80 136.80 136.80 136.80 0.0M
2023-12-28 138.00 138.20 138.00 138.20 0.0M
2023-12-27 137.40 137.40 137.40 137.40 0.0M
2023-12-22 135.40 135.40 135.40 135.40 0.0M
2023-12-21 138.40 138.40 138.40 138.40 0.0M
2023-12-20 140.80 143.60 140.20 140.20 0.0M
2023-12-19 131.20 143.00 131.20 143.00 0.0M
2023-12-18 131.40 131.40 131.40 131.40 0.0M
2023-12-15 129.00 129.00 129.00 129.00 0.0M
2023-12-14 126.20 132.40 126.20 132.40 0.0M
2023-12-13 125.80 125.80 125.80 125.80 0.0M
2023-12-12 128.20 128.20 128.20 128.20 0.0M
2023-12-11 129.20 129.40 129.20 129.40 0.0M
2023-12-08 127.00 131.20 127.00 131.20 0.0M
2023-12-07 128.00 128.00 127.80 127.80 0.0M
2023-12-06 128.00 128.00 128.00 128.00 0.0M
2023-12-05 123.00 123.00 123.00 123.00 0.0M
2023-12-04 125.00 125.00 125.00 125.00 0.0M
2023-12-01 122.20 123.00 122.20 123.00 0.0M
2023-11-30 126.00 127.00 126.00 127.00 0.0M
2023-11-29 124.80 126.20 124.80 126.00 0.0M
2023-11-28 125.00 125.00 125.00 125.00 0.0M
2023-11-27 127.60 127.60 127.60 127.60 0.0M
2023-11-24 127.00 127.00 127.00 127.00 0.0M
2023-11-23 127.00 127.00 127.00 127.00 0.0M
2023-11-22 126.80 126.80 126.80 126.80 0.0M
2023-11-21 131.20 131.20 131.20 131.20 0.0M
2023-11-20 132.60 132.60 132.60 132.60 0.0M
2023-11-17 132.60 132.60 132.60 132.60 0.0M
2023-11-16 133.00 133.00 133.00 133.00 0.0M
2023-11-15 131.20 133.80 131.20 133.40 0.0M
2023-11-14 126.40 132.60 126.40 132.60 0.0M
2023-11-13 125.60 125.60 125.60 125.60 0.0M
2023-11-10 129.00 129.00 126.00 126.00 0.0M
2023-11-09 129.20 129.20 129.20 129.20 0.0M
2023-11-08 128.80 128.80 128.80 128.80 0.0M
2023-11-07 129.60 129.60 129.60 129.60 0.0M
2023-11-06 130.00 132.00 130.00 132.00 0.0M
2023-11-03 124.60 124.60 124.60 124.60 0.0M
2023-11-02 121.20 124.80 121.20 124.80 0.0M
2023-11-01 122.20 122.20 122.20 122.20 0.0M
2023-10-31 120.60 124.00 120.60 124.00 0.0M
2023-10-30 120.00 120.00 120.00 120.00 0.0M
2023-10-27 118.80 119.80 118.80 119.80 0.0M
2023-10-26 116.80 116.80 116.80 116.80 0.0M
2023-10-25 124.00 124.00 124.00 124.00 0.0M
2023-10-24 118.20 118.20 118.20 118.20 0.0M
2023-10-23 121.60 121.60 121.60 121.60 0.0M
2023-10-20 121.20 121.20 121.20 121.20 0.0M
2023-10-19 122.00 122.00 122.00 122.00 0.0M
2023-10-18 124.00 124.00 124.00 124.00 0.0M
2023-10-17 124.60 124.60 124.00 124.00 0.0M
2023-10-16 128.00 128.00 128.00 128.00 0.0M
2023-10-13 127.60 128.40 127.60 128.40 0.0M
2023-10-12 129.20 129.20 129.20 129.20 0.0M
2023-10-11 128.80 128.80 128.80 128.80 0.0M
2023-10-10 128.40 128.40 128.40 128.40 0.0M
2023-10-09 127.00 127.00 127.00 127.00 0.0M
2023-10-06 125.20 125.20 125.20 125.20 0.0M
2023-10-05 127.80 127.80 127.80 127.80 0.0M
2023-10-04 123.60 123.60 123.60 123.60 0.0M
2023-10-03 126.60 126.60 126.60 126.60 0.0M
2023-10-02 128.60 128.60 128.60 128.60 0.0M
2023-09-29 127.60 132.60 127.60 132.60 0.0M
2023-09-28 123.20 123.20 123.20 123.20 0.0M
2023-09-27 123.60 124.60 123.60 124.60 0.0M
2023-09-26 126.00 126.00 126.00 126.00 0.0M
2023-09-25 128.60 128.60 127.20 127.20 0.0M
2023-09-22 131.80 132.00 131.80 132.00 0.0M
2023-09-21 131.40 131.40 131.40 131.40 0.0M
2023-09-20 132.20 132.20 132.20 132.20 0.0M
2023-09-19 132.20 132.20 132.20 132.20 0.0M
2023-09-18 137.00 137.00 137.00 137.00 0.0M
2023-09-15 137.40 137.40 137.40 137.40 0.0M
2023-09-14 136.40 139.40 136.40 138.20 0.0M
2023-09-13 136.20 137.60 136.20 137.60 0.0M
2023-09-12 140.20 140.20 140.20 140.20 0.0M
2023-09-11 132.20 132.20 132.20 132.20 0.0M
2023-09-08 133.60 133.60 133.60 133.60 0.0M
2023-09-07 133.20 133.20 133.20 133.20 0.0M
2023-09-06 132.80 132.80 132.80 132.80 0.0M
2023-09-05 132.20 132.20 132.20 132.20 0.0M
2023-09-04 133.00 135.00 133.00 133.00 0.0M
2023-09-01 137.00 137.00 137.00 137.00 0.0M
2023-08-31 137.80 138.40 137.80 138.40 0.0M
2023-08-30 132.20 132.20 132.20 132.20 0.0M
2023-08-29 131.20 131.20 131.20 131.20 0.0M
2023-08-28 130.80 130.80 130.80 130.80 0.0M
2023-08-25 130.20 131.60 130.20 131.60 0.0M
2023-08-24 132.20 135.80 132.20 135.80 0.0M
2023-08-23 135.20 135.20 135.20 135.20 0.0M
2023-08-22 129.00 130.80 129.00 130.80 0.0M
2023-08-21 130.00 130.60 129.00 129.00 0.0M
2023-08-18 131.20 131.60 130.40 131.60 0.0M
2023-08-17 134.40 134.60 131.60 131.60 0.0M
2023-08-16 135.60 135.80 135.60 135.80 0.0M
2023-08-15 137.00 137.00 135.20 135.20 0.0M
2023-08-14 136.80 136.80 131.20 136.60 0.0M
2023-08-11 141.20 141.20 141.20 141.20 0.0M
2023-08-10 143.80 143.80 143.80 143.80 0.0M
2023-08-09 140.60 140.60 140.60 140.60 0.0M
2023-08-08 144.40 144.40 143.60 143.60 0.0M
2023-08-07 146.60 146.60 143.00 143.00 0.0M
2023-08-04 146.20 146.20 146.20 146.20 0.0M
2023-08-03 146.20 146.20 145.60 145.60 0.0M
2023-08-02 149.60 149.60 148.60 148.60 0.0M
2023-08-01 150.00 150.00 150.00 150.00 0.0M
2023-07-31 152.20 152.20 150.20 150.20 0.0M
2023-07-28 148.20 148.20 148.20 148.20 0.0M
2023-07-27 146.60 146.60 146.60 146.60 0.0M
2023-07-26 147.80 147.80 147.80 147.80 0.0M
2023-07-25 149.20 149.20 147.80 147.80 0.0M
2023-07-24 152.00 152.00 152.00 152.00 0.0M
2023-07-21 151.40 151.40 151.40 151.40 0.0M
2023-07-20 151.00 151.00 151.00 151.00 0.0M
2023-07-19 150.00 153.80 148.40 153.80 0.0M
2023-07-18 148.20 149.80 148.20 149.80 0.0M
2023-07-17 150.20 150.20 150.20 150.20 0.0M
2023-07-14 151.20 151.20 151.20 151.20 0.0M
2023-07-13 151.40 151.40 151.40 151.40 0.0M
2023-07-12 147.40 150.60 147.40 150.60 0.0M
2023-07-11 147.20 148.40 147.20 148.40 0.0M
2023-07-10 147.00 147.00 147.00 147.00 0.0M
2023-07-07 145.20 148.60 145.20 148.60 0.0M
2023-07-06 149.40 149.40 145.80 147.20 0.0M
2023-07-05 151.20 151.20 150.00 150.00 0.0M
2023-07-04 152.40 152.40 152.40 152.40 0.0M
2023-07-03 155.00 155.00 155.00 155.00 0.0M
2023-06-30 150.40 152.00 150.40 152.00 0.0M
2023-06-29 148.00 148.00 148.00 148.00 0.0M
2023-06-28 150.80 150.80 150.80 150.80 0.0M
2023-06-27 151.40 151.40 150.60 150.60 0.0M
2023-06-26 149.40 149.40 149.40 149.40 0.0M
2023-06-23 153.00 153.00 146.80 147.60 0.0M
2023-06-22 157.20 157.20 153.00 153.00 0.0M
2023-06-21 163.00 163.00 163.00 163.00 0.0M
2023-06-20 168.40 168.40 168.40 168.40 0.0M
2023-06-19 170.20 170.20 169.00 169.00 0.0M
2023-06-16 172.20 172.80 172.20 172.80 0.0M
2023-06-15 173.80 173.80 173.80 173.80 0.0M
2023-06-14 178.20 178.20 172.20 172.20 0.0M
2023-06-13 175.40 175.40 175.40 175.40 0.0M
2023-06-12 175.20 175.20 175.20 175.20 0.0M
2023-06-09 175.60 175.60 175.00 175.00 0.0M
2023-06-08 173.20 173.20 173.20 173.20 0.0M
2023-06-07 177.20 177.20 175.00 175.00 0.0M
2023-06-06 178.20 178.20 177.60 177.60 0.0M
2023-06-05 179.40 179.60 179.40 179.60 0.0M
2023-06-02 173.80 173.80 173.80 173.80 0.0M
2023-06-01 173.40 175.40 173.40 175.40 0.0M
2023-05-31 178.60 178.60 172.80 172.80 0.0M
2023-05-30 179.60 180.80 179.60 180.80 0.0M
2023-05-29 178.20 178.20 178.20 178.20 0.0M
2023-05-26 177.20 178.20 177.20 178.20 0.0M
2023-05-25 178.60 179.60 178.60 179.60 0.0M
2023-05-24 183.80 183.80 183.80 183.80 0.0M
2023-05-23 182.20 182.20 182.20 182.20 0.0M
2023-05-22 183.60 184.00 183.00 183.00 0.0M
2023-05-19 184.60 185.40 184.60 185.40 0.0M
2023-05-18 184.20 184.20 184.20 184.20 0.0M
2023-05-17 183.60 183.60 183.60 183.60 0.0M
2023-05-16 184.40 185.40 184.40 185.40 0.0M
2023-05-15 185.20 185.20 185.20 185.20 0.0M
2023-05-12 184.60 185.00 184.60 185.00 0.0M
2023-05-11 187.60 187.60 187.60 187.60 0.0M
2023-05-10 188.60 188.60 188.40 188.40 0.0M
2023-05-09 188.00 189.80 188.00 188.80 0.0M
2023-05-08 186.40 186.40 186.40 186.40 0.0M
2023-05-05 180.60 186.40 180.60 186.40 0.0M
2023-05-04 179.20 182.80 179.20 182.80 0.0M
2023-05-03 178.00 179.80 177.80 179.60 0.0M
2023-05-02 177.00 179.80 177.00 179.80 0.0M
2023-04-28 171.80 171.80 171.80 171.80 0.0M
2023-04-27 173.80 175.00 172.00 175.00 0.0M
2023-04-26 176.40 176.40 176.40 176.40 0.0M
2023-04-25 178.40 178.40 178.40 178.40 0.0M
2023-04-24 183.80 183.80 183.80 183.80 0.0M
2023-04-21 179.80 179.80 179.80 179.80 0.0M
2023-04-20 184.00 184.00 182.40 182.40 0.0M
2023-04-19 176.60 184.80 176.60 183.80 0.0M
2023-04-18 182.60 182.60 179.20 179.20 0.0M
2023-04-17 180.20 183.00 180.20 183.00 0.0M
2023-04-14 175.60 183.00 175.60 183.00 0.0M
2023-04-13 165.20 165.20 165.20 165.20 0.0M
2023-04-12 166.60 166.60 166.60 166.60 0.0M
2023-04-11 170.40 170.40 170.40 170.40 0.0M
2023-04-06 163.80 169.40 163.80 169.40 0.0M
2023-04-05 171.20 171.20 164.60 164.60 0.0M
2023-04-04 169.80 172.80 169.80 172.80 0.0M
2023-04-03 171.80 171.80 169.40 170.60 0.0M
2023-03-31 162.60 171.80 162.60 170.60 0.0M
2023-03-30 161.20 165.00 161.20 165.00 0.0M
2023-03-29 158.60 158.60 158.60 158.60 0.0M
2023-03-28 158.20 158.20 158.20 158.20 0.0M
2023-03-27 156.20 159.40 156.20 159.40 0.0M
2023-03-24 157.40 157.40 157.40 157.40 0.0M
2023-03-23 155.40 155.40 155.40 155.40 0.0M
2023-03-22 156.60 156.60 156.60 156.60 0.0M
2023-03-21 157.40 158.60 157.40 158.60 0.0M
2023-03-20 154.20 154.60 154.20 154.60 0.0M
2023-03-17 158.20 158.20 156.40 156.40 0.0M
2023-03-16 160.40 161.40 158.60 158.60 0.0M
2023-03-15 157.40 162.40 157.40 162.40 0.0M
2023-03-14 150.00 156.80 150.00 156.80 0.0M
2023-03-13 153.60 153.60 149.60 149.60 0.0M
2023-03-10 152.00 152.00 152.00 152.00 0.0M
2023-03-09 154.00 154.00 154.00 154.00 0.0M
2023-03-08 155.60 155.60 155.60 155.60 0.0M
2023-03-07 155.20 158.80 155.20 158.80 0.0M
2023-03-06 153.40 154.20 153.40 154.20 0.0M
2023-03-03 152.20 154.80 152.20 154.40 0.0M
2023-03-02 151.40 153.20 151.40 153.20 0.0M
2023-03-01 149.00 151.40 149.00 151.40 0.0M
2023-02-28 150.40 151.60 150.40 151.60 0.0M
2023-02-27 148.20 150.00 148.20 150.00 0.0M
2023-02-24 151.20 151.20 151.20 151.20 0.0M
2023-02-23 149.40 152.40 149.40 152.40 0.0M
2023-02-22 148.60 148.60 148.60 148.60 0.0M
2023-02-21 150.60 150.60 150.60 150.60 0.0M
2023-02-20 151.40 151.40 150.40 150.40 0.0M
2023-02-17 150.40 150.40 150.40 150.40 0.0M
2023-02-16 151.40 156.00 151.40 156.00 0.0M
2023-02-15 150.20 150.20 150.20 150.20 0.0M
2023-02-14 150.40 150.40 150.40 150.40 0.0M
2023-02-13 150.60 150.60 150.60 150.60 0.0M
2023-02-10 153.80 153.80 151.80 151.80 0.0M
2023-02-09 153.40 153.40 153.40 153.40 0.0M
2023-02-08 154.20 154.20 153.20 153.20 0.0M
2023-02-07 155.80 155.80 155.80 155.80 0.0M
2023-02-06 157.40 157.40 157.40 157.40 0.0M
2023-02-03 157.60 157.60 157.60 157.60 0.0M
2023-02-02 155.40 158.60 155.40 158.60 0.0M
2023-02-01 156.80 156.80 156.80 156.80 0.0M
2023-01-31 158.80 158.80 158.80 158.80 0.0M
2023-01-30 161.40 161.40 161.40 161.40 0.0M
2023-01-27 161.20 163.00 161.20 163.00 0.0M
2023-01-26 159.40 159.40 159.40 159.40 0.0M
2023-01-25 160.80 160.80 160.80 160.80 0.0M
2023-01-24 162.80 162.80 162.80 162.80 0.0M
2023-01-23 160.80 163.00 160.80 163.00 0.0M
2023-01-20 157.00 160.20 157.00 160.20 0.0M
2023-01-19 158.20 158.20 157.40 157.40 0.0M
2023-01-18 155.00 155.00 155.00 155.00 0.0M
2023-01-17 158.20 158.20 158.20 158.20 0.0M
2023-01-16 155.00 155.00 155.00 155.00 0.0M
2023-01-13 150.60 150.60 150.60 150.60 0.0M
2023-01-12 152.00 152.00 152.00 152.00 0.0M
2023-01-11 158.20 158.20 151.80 151.80 0.0M
2023-01-10 162.20 162.20 162.20 162.20 0.0M
2023-01-09 161.80 163.80 159.00 163.80 0.0M
2023-01-06 159.60 159.60 156.20 156.20 0.0M
2023-01-05 156.00 156.00 156.00 156.00 0.0M
2023-01-04 152.60 152.60 152.60 152.60 0.0M
2023-01-03 149.20 149.20 149.20 149.20 0.0M
2023-01-02 149.60 149.60 149.60 149.60 0.0M