STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Stratec SE (SBS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

43.05

-0.25

(-0.58%)

As of 08:01AM CEST. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	43.05	43.05	43.05	43.05	43.05	20
Apr 30, 2024	42.50	43.30	42.50	43.30	43.30	20
Apr 29, 2024	41.70	41.70	41.70	41.70	41.70	-
Apr 26, 2024	39.95	39.95	39.95	39.95	39.95	-
Apr 25, 2024	41.20	41.20	41.20	41.20	41.20	-
Apr 24, 2024	41.25	41.25	41.25	41.25	41.25	-
Apr 23, 2024	39.90	39.90	39.90	39.90	39.90	-
Apr 22, 2024	39.95	39.95	39.95	39.95	39.95	-
Apr 19, 2024	39.45	39.45	39.45	39.45	39.45	-
Apr 18, 2024	38.80	38.80	38.80	38.80	38.80	-
Apr 17, 2024	39.45	39.45	39.45	39.45	39.45	-
Apr 16, 2024	38.60	38.60	38.60	38.60	38.60	-
Apr 15, 2024	38.75	38.75	38.75	38.75	38.75	-
Apr 12, 2024	39.05	39.05	38.60	38.60	38.60	50
Apr 11, 2024	38.10	38.75	38.10	38.75	38.75	75
Apr 10, 2024	38.45	38.45	38.45	38.45	38.45	-
Apr 09, 2024	38.00	38.00	38.00	38.00	38.00	-
Apr 08, 2024	37.30	37.30	37.30	37.30	37.30	-
Apr 05, 2024	36.55	36.55	36.55	36.55	36.55	-
Apr 04, 2024	36.55	36.55	36.55	36.55	36.55	-
Apr 03, 2024	37.50	37.50	36.65	36.65	36.65	50
Apr 02, 2024	39.25	39.25	39.25	39.25	39.25	-
Mar 28, 2024	42.15	42.15	38.15	39.20	39.20	190
Mar 27, 2024	41.90	41.90	41.90	41.90	41.90	-
Mar 26, 2024	41.75	41.95	41.75	41.95	41.95	160
Mar 25, 2024	42.40	42.40	41.65	41.65	41.65	45
Mar 22, 2024	42.30	42.30	42.30	42.30	42.30	-
Mar 21, 2024	41.40	41.40	41.40	41.40	41.40	-
Mar 20, 2024	42.70	42.70	42.70	42.70	42.70	-
Mar 19, 2024	42.15	42.15	42.15	42.15	42.15	-
Mar 18, 2024	43.35	43.35	42.30	42.30	42.30	150
Mar 15, 2024	43.35	43.35	43.35	43.35	43.35	-
Mar 14, 2024	43.35	43.35	43.35	43.35	43.35	-
Mar 13, 2024	42.95	42.95	42.95	42.95	42.95	-
Mar 12, 2024	42.85	42.85	42.85	42.85	42.85	-
Mar 11, 2024	44.20	44.20	44.20	44.20	44.20	-
Mar 08, 2024	43.75	43.75	43.75	43.75	43.75	-
Mar 07, 2024	43.90	43.90	43.90	43.90	43.90	-
Mar 06, 2024	43.20	43.25	43.20	43.25	43.25	5
Mar 05, 2024	43.25	43.25	43.25	43.25	43.25	-
Mar 04, 2024	42.85	42.85	42.85	42.85	42.85	-
Mar 01, 2024	41.80	41.80	41.80	41.80	41.80	-
Feb 29, 2024	42.00	42.00	42.00	42.00	42.00	-
Feb 28, 2024	43.20	43.20	43.20	43.20	43.20	-
Feb 27, 2024	42.15	42.15	42.15	42.15	42.15	-
Feb 26, 2024	43.85	43.85	43.85	43.85	43.85	-
Feb 23, 2024	44.70	44.70	44.70	44.70	44.70	-
Feb 22, 2024	43.70	43.70	43.70	43.70	43.70	-
Feb 21, 2024	44.25	44.25	44.25	44.25	44.25	-
Feb 20, 2024	43.75	43.75	43.75	43.75	43.75	-
Feb 19, 2024	44.10	44.10	44.10	44.10	44.10	-
Feb 16, 2024	44.20	44.20	44.20	44.20	44.20	-
Feb 15, 2024	42.80	42.80	42.80	42.80	42.80	-
Feb 14, 2024	42.45	42.45	42.45	42.45	42.45	-
Feb 13, 2024	42.80	42.80	42.80	42.80	42.80	-
Feb 12, 2024	42.70	42.70	42.70	42.70	42.70	-
Feb 09, 2024	44.05	44.05	44.05	44.05	44.05	-
Feb 08, 2024	44.25	44.25	44.25	44.25	44.25	-
Feb 07, 2024	43.95	43.95	43.95	43.95	43.95	-
Feb 06, 2024	44.00	44.00	43.45	43.45	43.45	500
Feb 05, 2024	42.05	42.05	42.05	42.05	42.05	-
Feb 02, 2024	42.20	42.20	42.20	42.20	42.20	-
Feb 01, 2024	41.85	41.85	41.85	41.85	41.85	-
Jan 31, 2024	41.65	41.65	41.65	41.65	41.65	-
Jan 30, 2024	42.30	42.30	41.70	41.70	41.70	500
Jan 29, 2024	42.05	42.05	42.05	42.05	42.05	-
Jan 26, 2024	40.40	40.40	40.40	40.40	40.40	-
Jan 25, 2024	40.70	40.70	40.70	40.70	40.70	-
Jan 24, 2024	41.35	41.35	41.35	41.35	41.35	-
Jan 23, 2024	40.25	40.25	40.25	40.25	40.25	-
Jan 22, 2024	40.50	40.50	40.50	40.50	40.50	-
Jan 19, 2024	40.45	40.45	40.45	40.45	40.45	-
Jan 18, 2024	40.25	40.25	40.25	40.25	40.25	-
Jan 17, 2024	40.60	40.60	40.60	40.60	40.60	-
Jan 16, 2024	41.00	41.00	41.00	41.00	41.00	-
Jan 15, 2024	41.30	41.30	41.30	41.30	41.30	-
Jan 12, 2024	41.30	41.30	41.30	41.30	41.30	-
Jan 11, 2024	41.40	41.40	41.40	41.40	41.40	-
Jan 10, 2024	42.65	42.65	42.65	42.65	42.65	-
Jan 09, 2024	42.75	42.90	42.75	42.90	42.90	65
Jan 08, 2024	42.05	42.05	42.05	42.05	42.05	-
Jan 05, 2024	42.60	42.60	42.60	42.60	42.60	-
Jan 04, 2024	42.40	42.40	42.40	42.40	42.40	-
Jan 03, 2024	43.75	43.75	43.75	43.75	43.75	-
Jan 02, 2024	45.35	45.35	45.35	45.35	45.35	-
Dec 29, 2023	44.25	45.15	44.25	45.15	45.15	229
Dec 28, 2023	44.10	44.45	44.10	44.45	44.45	50
Dec 27, 2023	42.80	42.80	42.80	42.80	42.80	-
Dec 22, 2023	43.00	43.00	42.60	42.60	42.60	110
Dec 21, 2023	42.55	42.55	42.55	42.55	42.55	-
Dec 20, 2023	41.15	41.15	41.15	41.15	41.15	-
Dec 19, 2023	40.30	40.30	40.30	40.30	40.30	-
Dec 18, 2023	40.65	40.65	40.65	40.65	40.65	-
Dec 15, 2023	40.80	40.80	40.80	40.80	40.80	-
Dec 14, 2023	38.80	38.80	38.80	38.80	38.80	-
Dec 13, 2023	39.20	39.20	39.20	39.20	39.20	-
Dec 12, 2023	39.25	39.35	39.25	39.35	39.35	10
Dec 11, 2023	39.30	39.30	39.30	39.30	39.30	-
Dec 08, 2023	38.00	38.00	38.00	38.00	38.00	-
Dec 07, 2023	39.20	39.20	39.20	39.20	39.20	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7291+0.0010(+0.13%)

CRUDE OIL79.05+0.05(+0.06%)

Bitcoin CAD80,282.71+967.11(+1.22%)

STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Stratec SE (SBS.F)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7291
+0.0010(+0.13%)

CRUDE OIL
79.05
+0.05(+0.06%)

Bitcoin CAD
80,282.71
+967.11(+1.22%)