Sto KGaA

STOG_p
🏛️ 독일 →
119.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 217.50 217.50 217.50 217.50 0.0M
2021-12-29 215.50 215.50 215.50 215.50 0.0M
2021-12-28 219.00 219.00 215.00 218.50 0.0M
2021-12-27 214.00 220.50 214.00 220.50 0.0M
2021-12-23 218.00 218.00 218.00 218.00 0.0M
2021-12-22 214.00 214.00 214.00 214.00 0.0M
2021-12-21 210.50 214.00 210.50 213.50 0.0M
2021-12-20 202.00 210.00 202.00 209.50 0.0M
2021-12-17 204.50 206.50 204.50 206.50 0.0M
2021-12-16 208.50 208.50 206.50 206.50 0.0M
2021-12-15 204.00 204.00 204.00 204.00 0.0M
2021-12-14 207.50 207.50 207.50 207.50 0.0M
2021-12-13 209.00 209.50 209.00 209.50 0.0M
2021-12-10 210.00 210.00 210.00 210.00 0.0M
2021-12-09 213.00 213.00 213.00 213.00 0.0M
2021-12-08 207.00 215.50 207.00 214.50 0.0M
2021-12-07 199.40 205.50 199.40 205.50 0.0M
2021-12-06 204.50 204.50 204.50 204.50 0.0M
2021-12-03 204.50 204.50 204.50 204.50 0.0M
2021-12-02 211.50 211.50 206.00 206.00 0.0M
2021-12-01 205.50 205.50 205.50 205.50 0.0M
2021-11-30 201.00 208.50 201.00 208.50 0.0M
2021-11-29 201.00 204.50 201.00 204.50 0.0M
2021-11-26 204.50 206.00 198.60 206.00 0.0M
2021-11-25 207.50 207.50 207.50 207.50 0.0M
2021-11-24 209.00 209.00 207.00 207.00 0.0M
2021-11-23 209.00 209.00 209.00 209.00 0.0M
2021-11-22 210.00 213.00 210.00 213.00 0.0M
2021-11-19 225.00 225.00 210.50 210.50 0.0M
2021-11-18 214.50 225.00 214.50 221.00 0.0M
2021-11-17 213.50 217.00 213.50 217.00 0.0M
2021-11-16 218.50 218.50 215.00 215.00 0.0M
2021-11-15 206.50 206.50 206.50 206.50 0.0M
2021-11-12 203.50 204.50 203.50 204.50 0.0M
2021-11-11 205.50 205.50 205.00 205.00 0.0M
2021-11-10 200.50 205.00 200.50 205.00 0.0M
2021-11-09 205.00 205.00 205.00 205.00 0.0M
2021-11-08 196.60 196.60 196.60 196.60 0.0M
2021-11-05 207.50 207.50 198.40 198.40 0.0M
2021-11-04 201.00 207.50 201.00 207.00 0.0M
2021-11-03 194.60 198.60 194.60 198.60 0.0M
2021-11-02 191.20 194.80 191.20 193.80 0.0M
2021-11-01 190.60 190.60 190.60 190.60 0.0M
2021-10-29 195.20 195.20 194.60 194.60 0.0M
2021-10-28 196.60 198.60 193.60 194.00 0.0M
2021-10-27 198.40 198.40 198.40 198.40 0.0M
2021-10-26 197.40 197.40 197.40 197.40 0.0M
2021-10-25 196.40 196.40 196.40 196.40 0.0M
2021-10-22 199.00 199.00 197.00 197.00 0.0M
2021-10-21 198.20 198.20 196.80 196.80 0.0M
2021-10-20 198.60 198.60 198.60 198.60 0.0M
2021-10-19 198.20 198.20 198.20 198.20 0.0M
2021-10-18 198.20 198.20 198.20 198.20 0.0M
2021-10-15 199.20 199.20 199.20 199.20 0.0M
2021-10-14 198.40 200.00 198.40 200.00 0.0M
2021-10-13 194.20 194.20 194.20 194.20 0.0M
2021-10-12 193.00 196.00 193.00 196.00 0.0M
2021-10-11 198.60 198.60 195.80 195.80 0.0M
2021-10-08 197.00 198.40 197.00 198.40 0.0M
2021-10-07 196.00 196.00 195.80 195.80 0.0M
2021-10-06 202.50 203.00 195.00 195.20 0.0M
2021-10-05 207.00 207.00 204.50 204.50 0.0M
2021-10-04 202.00 208.50 202.00 208.50 0.0M
2021-10-01 200.50 200.50 200.50 200.50 0.0M
2021-09-30 202.00 202.00 201.00 201.00 0.0M
2021-09-29 205.50 205.50 203.50 203.50 0.0M
2021-09-28 209.50 209.50 209.00 209.00 0.0M
2021-09-27 213.50 213.50 213.50 213.50 0.0M
2021-09-24 210.00 210.00 209.00 209.00 0.0M
2021-09-23 204.00 212.00 204.00 211.00 0.0M
2021-09-22 199.00 202.00 199.00 201.50 0.0M
2021-09-21 197.60 199.00 197.60 199.00 0.0M
2021-09-20 200.50 202.50 200.50 202.50 0.0M
2021-09-17 205.50 205.50 202.00 202.00 0.0M
2021-09-16 210.50 210.50 210.50 210.50 0.0M
2021-09-15 209.50 209.50 209.50 209.50 0.0M
2021-09-14 209.50 209.50 209.50 209.50 0.0M
2021-09-13 213.00 213.00 213.00 213.00 0.0M
2021-09-10 205.00 205.00 205.00 205.00 0.0M
2021-09-09 204.00 207.00 204.00 207.00 0.0M
2021-09-08 206.50 206.50 206.50 206.50 0.0M
2021-09-07 205.50 205.50 205.50 205.50 0.0M
2021-09-06 201.50 208.00 201.50 208.00 0.0M
2021-09-03 207.00 207.00 202.00 202.00 0.0M
2021-09-02 201.50 207.00 201.50 207.00 0.0M
2021-09-01 194.80 194.80 194.80 194.80 0.0M
2021-08-31 206.00 206.00 199.00 202.00 0.0M
2021-08-30 221.50 221.50 204.00 207.50 0.0M
2021-08-27 219.00 219.00 219.00 219.00 0.0M
2021-08-26 218.50 218.50 218.50 218.50 0.0M
2021-08-25 218.00 218.00 218.00 218.00 0.0M
2021-08-24 219.00 219.00 219.00 219.00 0.0M
2021-08-23 221.50 221.50 221.50 221.50 0.0M
2021-08-20 219.50 219.50 219.50 219.50 0.0M
2021-08-19 221.00 221.00 217.50 220.50 0.0M
2021-08-18 219.50 223.00 219.50 220.00 0.0M
2021-08-17 217.00 219.50 214.50 219.50 0.0M
2021-08-16 221.50 221.50 220.00 220.00 0.0M
2021-08-13 219.50 219.50 219.50 219.50 0.0M
2021-08-12 211.00 217.50 211.00 217.50 0.0M
2021-08-11 223.00 225.00 223.00 225.00 0.0M
2021-08-10 242.00 242.00 228.00 228.00 0.0M
2021-08-09 228.50 228.50 228.50 228.50 0.0M
2021-08-06 235.00 236.50 230.00 230.00 0.0M
2021-08-05 232.00 232.00 229.00 229.00 0.0M
2021-08-04 221.50 234.00 221.50 234.00 0.0M
2021-08-03 216.50 217.50 216.50 217.50 0.0M
2021-08-02 214.00 214.00 214.00 214.00 0.0M
2021-07-30 214.00 215.00 213.50 215.00 0.0M
2021-07-29 201.00 201.00 201.00 201.00 0.0M
2021-07-28 203.00 203.00 203.00 203.00 0.0M
2021-07-27 196.20 198.40 196.20 197.40 0.0M
2021-07-26 198.80 199.00 198.60 198.60 0.0M
2021-07-23 199.20 199.20 199.20 199.20 0.0M
2021-07-22 201.50 201.50 201.50 201.50 0.0M
2021-07-21 199.20 202.00 199.20 202.00 0.0M
2021-07-20 198.60 201.00 198.60 201.00 0.0M
2021-07-19 203.50 205.00 203.50 205.00 0.0M
2021-07-16 204.50 206.00 204.50 206.00 0.0M
2021-07-15 204.00 205.00 204.00 205.00 0.0M
2021-07-14 202.50 203.00 202.50 203.00 0.0M
2021-07-13 202.50 202.50 202.50 202.50 0.0M
2021-07-12 204.50 204.50 204.00 204.00 0.0M
2021-07-09 198.40 199.60 198.40 199.60 0.0M
2021-07-08 204.00 204.00 197.80 199.40 0.0M
2021-07-07 199.40 204.50 199.40 204.50 0.0M
2021-07-06 197.00 202.50 197.00 199.00 0.0M
2021-07-05 182.20 193.60 182.20 193.60 0.0M
2021-07-02 181.60 181.60 181.60 181.60 0.0M
2021-07-01 183.80 183.80 183.80 183.80 0.0M
2021-06-30 181.60 183.20 181.60 183.20 0.0M
2021-06-29 180.40 180.40 180.40 180.40 0.0M
2021-06-28 180.40 180.40 180.40 180.40 0.0M
2021-06-25 174.60 174.60 174.60 174.60 0.0M
2021-06-24 177.00 177.20 177.00 177.20 0.0M
2021-06-23 179.80 179.80 179.80 179.80 0.0M
2021-06-22 181.60 181.60 181.60 181.60 0.0M
2021-06-21 179.60 180.80 179.60 180.80 0.0M
2021-06-18 181.40 181.40 181.40 181.40 0.0M
2021-06-17 179.80 181.80 179.80 181.80 0.0M
2021-06-16 183.60 187.00 183.60 185.20 0.0M
2021-06-15 183.40 183.40 182.20 182.20 0.0M
2021-06-14 181.60 181.60 181.60 181.60 0.0M
2021-06-11 180.60 180.60 180.60 180.60 0.0M
2021-06-10 180.40 180.60 180.40 180.60 0.0M
2021-06-09 180.00 180.00 178.00 178.00 0.0M
2021-06-08 182.00 182.60 182.00 182.60 0.0M
2021-06-07 185.80 185.80 181.20 181.20 0.0M
2021-06-04 186.20 186.20 186.20 186.20 0.0M
2021-06-03 181.60 182.00 181.60 182.00 0.0M
2021-06-02 182.00 182.00 182.00 182.00 0.0M
2021-06-01 176.60 176.60 176.60 176.60 0.0M
2021-05-31 177.40 179.00 177.40 179.00 0.0M
2021-05-28 181.20 181.20 178.80 178.80 0.0M
2021-05-27 171.20 180.60 171.20 180.60 0.0M
2021-05-26 174.00 174.00 174.00 174.00 0.0M
2021-05-25 171.20 174.40 171.20 174.40 0.0M
2021-05-21 171.60 171.60 171.60 171.60 0.0M
2021-05-20 170.40 172.60 170.40 172.60 0.0M
2021-05-19 168.20 168.20 168.20 168.20 0.0M
2021-05-18 170.40 170.40 169.80 170.00 0.0M
2021-05-17 168.20 168.20 168.20 168.20 0.0M
2021-05-14 166.40 166.40 166.40 166.40 0.0M
2021-05-13 167.80 167.80 167.80 167.80 0.0M
2021-05-12 163.60 163.60 163.60 163.60 0.0M
2021-05-11 164.80 164.80 164.80 164.80 0.0M
2021-05-10 162.40 166.00 162.40 166.00 0.0M
2021-05-07 160.00 164.40 160.00 164.40 0.0M
2021-05-06 161.80 161.80 161.80 161.80 0.0M
2021-05-05 157.60 157.60 157.60 157.60 0.0M
2021-05-04 155.60 155.60 155.60 155.60 0.0M
2021-05-03 157.80 157.80 157.80 157.80 0.0M
2021-04-30 161.00 161.60 160.00 160.00 0.0M
2021-04-29 167.60 167.60 153.60 163.40 0.0M
2021-04-28 163.20 167.00 163.20 167.00 0.0M
2021-04-27 166.00 168.00 162.80 162.80 0.0M
2021-04-26 163.20 167.00 163.20 167.00 0.0M
2021-04-23 158.60 163.60 158.60 163.60 0.0M
2021-04-22 156.60 156.60 156.60 156.60 0.0M
2021-04-21 157.20 157.20 156.20 156.20 0.0M
2021-04-20 157.00 157.00 157.00 157.00 0.0M
2021-04-19 155.20 158.00 155.20 158.00 0.0M
2021-04-16 159.00 159.00 159.00 159.00 0.0M
2021-04-15 159.40 159.40 159.00 159.00 0.0M
2021-04-14 155.20 155.20 155.20 155.20 0.0M
2021-04-13 158.40 158.40 158.40 158.40 0.0M
2021-04-12 160.00 160.00 160.00 160.00 0.0M
2021-04-09 159.60 161.00 159.60 161.00 0.0M
2021-04-08 157.00 158.80 157.00 158.80 0.0M
2021-04-07 157.60 157.60 157.60 157.60 0.0M
2021-04-06 157.40 157.80 157.40 157.80 0.0M
2021-04-01 158.00 158.00 158.00 158.00 0.0M
2021-03-31 155.80 159.00 155.80 159.00 0.0M
2021-03-30 155.40 155.80 155.40 155.80 0.0M
2021-03-29 155.00 155.00 154.20 154.20 0.0M
2021-03-26 149.60 155.00 149.60 155.00 0.0M
2021-03-25 146.60 146.60 146.60 146.60 0.0M
2021-03-24 146.60 146.60 146.60 146.60 0.0M
2021-03-23 147.80 147.80 147.00 147.00 0.0M
2021-03-22 146.60 147.80 146.60 147.80 0.0M
2021-03-19 146.80 146.80 146.80 146.80 0.0M
2021-03-18 146.60 146.60 146.60 146.60 0.0M
2021-03-17 146.20 146.20 146.20 146.20 0.0M
2021-03-16 151.00 151.00 146.20 146.20 0.0M
2021-03-15 149.80 149.80 149.60 149.60 0.0M
2021-03-12 147.40 149.00 147.40 149.00 0.0M
2021-03-11 142.20 148.40 142.20 148.40 0.0M
2021-03-10 142.60 142.60 142.60 142.60 0.0M
2021-03-09 141.60 142.20 141.60 142.20 0.0M
2021-03-08 139.40 139.40 139.20 139.20 0.0M
2021-03-05 136.80 138.00 136.80 138.00 0.0M
2021-03-04 139.00 139.00 139.00 139.00 0.0M
2021-03-03 142.20 142.20 142.20 142.20 0.0M
2021-03-02 138.60 138.60 138.60 138.60 0.0M
2021-03-01 140.20 140.20 140.20 140.20 0.0M
2021-02-26 136.60 136.60 136.60 136.60 0.0M
2021-02-25 136.80 136.80 136.80 136.80 0.0M
2021-02-24 135.20 137.20 135.20 137.20 0.0M
2021-02-23 140.00 140.00 140.00 140.00 0.0M
2021-02-22 138.60 138.60 138.60 138.60 0.0M
2021-02-19 136.20 136.20 136.20 136.20 0.0M
2021-02-18 141.20 141.20 140.00 140.00 0.0M
2021-02-17 140.80 142.40 140.80 142.40 0.0M
2021-02-16 140.80 142.00 140.80 142.00 0.0M
2021-02-15 141.40 141.80 140.80 140.80 0.0M
2021-02-12 141.00 141.00 141.00 141.00 0.0M
2021-02-11 138.00 138.00 138.00 138.00 0.0M
2021-02-10 138.40 138.40 138.40 138.40 0.0M
2021-02-09 139.00 139.00 139.00 139.00 0.0M
2021-02-08 140.60 140.60 139.40 139.40 0.0M
2021-02-05 141.20 141.20 141.20 141.20 0.0M
2021-02-04 139.60 139.60 139.60 139.60 0.0M
2021-02-03 137.60 138.80 137.60 138.80 0.0M
2021-02-02 135.00 138.00 135.00 138.00 0.0M
2021-02-01 131.00 131.00 131.00 131.00 0.0M
2021-01-29 130.60 130.60 130.60 130.60 0.0M
2021-01-28 130.20 130.20 128.20 128.20 0.0M
2021-01-27 135.00 135.00 135.00 135.00 0.0M
2021-01-26 134.80 134.80 134.80 134.80 0.0M
2021-01-25 135.20 135.20 135.20 135.20 0.0M
2021-01-22 138.60 138.60 138.60 138.60 0.0M
2021-01-21 137.60 139.40 137.60 138.40 0.0M
2021-01-20 135.60 137.40 135.60 137.40 0.0M
2021-01-19 136.40 136.40 135.80 135.80 0.0M
2021-01-18 134.60 134.80 134.60 134.80 0.0M
2021-01-15 136.60 136.60 134.60 134.60 0.0M
2021-01-14 136.60 136.60 136.60 136.60 0.0M
2021-01-13 137.00 137.00 137.00 137.00 0.0M
2021-01-12 137.80 139.20 137.80 139.20 0.0M
2021-01-11 135.20 136.00 135.20 136.00 0.0M
2021-01-08 137.80 137.80 136.00 136.00 0.0M
2021-01-07 136.60 136.60 135.20 135.20 0.0M
2021-01-06 134.60 137.80 134.60 137.80 0.0M
2021-01-05 132.20 134.40 132.20 134.40 0.0M
2021-01-04 128.40 131.80 128.40 131.80 0.0M