Smiths Group

SMIN
🏛️ Alemania →
26.46
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 26.46 26.46 26.46 26.46 0.0M
2025-09-29 26.48 26.48 26.48 26.48 0.0M
2025-09-26 26.16 26.40 26.16 26.40 0.0M
2025-09-25 26.00 26.00 26.00 26.00 0.0M
2025-09-24 26.36 26.36 26.36 26.36 0.0M
2025-09-23 27.02 27.02 27.02 27.02 0.0M
2025-09-22 27.02 27.02 27.02 27.02 0.0M
2025-09-19 27.16 27.16 27.02 27.02 0.0M
2025-09-18 27.14 27.16 27.14 27.16 0.0M
2025-09-17 27.10 27.10 27.10 27.10 0.0M
2025-09-16 27.32 27.32 27.08 27.08 0.0M
2025-09-15 27.54 27.54 27.24 27.24 0.0M
2025-09-12 27.58 27.58 27.48 27.48 0.0M
2025-09-11 27.36 27.56 27.36 27.56 0.0M
2025-09-10 27.42 28.00 27.42 28.00 0.0M
2025-09-09 27.36 27.36 27.34 27.34 0.0M
2025-09-08 27.20 27.40 27.20 27.40 0.0M
2025-09-05 27.10 27.10 27.10 27.10 0.0M
2025-09-04 26.92 27.06 26.92 27.06 0.0M
2025-09-03 26.68 26.88 26.68 26.88 0.0M
2025-09-02 27.16 27.16 26.70 26.70 0.0M
2025-09-01 27.26 27.26 27.20 27.20 0.0M
2025-08-29 27.38 27.38 27.22 27.22 0.0M
2025-08-28 27.40 27.40 27.36 27.36 0.0M
2025-08-27 27.32 27.38 27.32 27.38 0.0M
2025-08-26 27.08 27.32 27.08 27.32 0.0M
2025-08-25 27.26 27.26 27.16 27.16 0.0M
2025-08-22 27.18 27.30 27.18 27.30 0.0M
2025-08-21 27.24 27.24 27.20 27.20 0.0M
2025-08-20 26.94 27.24 26.94 27.24 0.0M
2025-08-19 26.88 26.88 26.88 26.88 0.0M
2025-08-18 26.92 26.92 26.86 26.86 0.0M
2025-08-15 27.10 27.10 26.90 26.90 0.0M
2025-08-14 26.84 27.08 26.84 27.08 0.0M
2025-08-13 27.00 27.00 26.90 26.90 0.0M
2025-08-12 26.82 26.96 26.82 26.96 0.0M
2025-08-11 26.72 26.74 26.72 26.74 0.0M
2025-08-08 26.60 26.68 26.60 26.68 0.0M
2025-08-07 27.02 27.02 26.62 26.62 0.0M
2025-08-06 26.96 26.96 26.88 26.88 0.0M
2025-08-05 26.98 26.98 26.78 26.78 0.0M
2025-08-04 27.10 27.10 26.86 26.86 0.0M
2025-08-01 26.86 27.18 26.86 27.18 0.0M
2025-07-31 27.04 27.06 27.04 27.06 0.0M
2025-07-30 26.72 26.86 26.72 26.86 0.0M
2025-07-29 26.60 26.68 26.60 26.68 0.0M
2025-07-28 26.74 27.18 26.52 26.52 0.0M
2025-07-25 26.70 26.70 26.32 26.48 0.0M
2025-07-24 27.04 27.04 26.70 26.70 0.0M
2025-07-23 27.28 27.28 26.96 27.06 0.0M
2025-07-22 27.08 27.08 26.96 26.96 0.0M
2025-07-21 27.02 27.38 27.02 27.10 0.0M
2025-07-18 27.38 27.38 27.38 27.38 0.0M
2025-07-17 27.10 27.32 27.10 27.32 0.0M
2025-07-16 26.72 27.06 26.72 27.06 0.0M
2025-07-15 26.72 26.72 26.72 26.72 0.0M
2025-07-14 26.70 26.72 26.70 26.72 0.0M
2025-07-11 26.58 26.72 26.58 26.72 0.0M
2025-07-10 26.22 26.68 26.22 26.68 0.0M
2025-07-09 26.10 26.10 26.10 26.10 0.0M
2025-07-08 26.02 26.14 26.02 26.14 0.0M
2025-07-07 25.88 25.98 25.88 25.98 0.0M
2025-07-04 25.94 25.94 25.78 25.78 0.0M
2025-07-03 25.76 26.06 25.76 26.06 0.0M
2025-07-02 25.92 25.92 25.72 25.72 0.0M
2025-07-01 26.16 26.16 25.88 25.88 0.0M
2025-06-30 26.24 26.24 26.24 26.24 0.0M
2025-06-27 26.24 26.28 26.24 26.28 0.0M
2025-06-26 26.02 26.12 25.98 26.12 0.0M
2025-06-25 26.06 26.06 26.06 26.06 0.0M
2025-06-24 26.18 26.18 26.08 26.08 0.0M
2025-06-23 25.62 25.62 25.62 25.62 0.0M
2025-06-20 25.98 25.98 25.56 25.56 0.0M
2025-06-19 26.00 26.00 25.90 25.90 0.0M
2025-06-18 26.22 26.22 26.22 26.22 0.0M
2025-06-17 26.12 26.20 26.12 26.20 0.0M
2025-06-16 25.56 26.34 25.56 26.22 0.0M
2025-06-13 25.98 26.10 25.98 26.10 0.0M
2025-06-12 26.18 26.36 26.18 26.36 0.0M
2025-06-11 26.44 26.44 26.32 26.32 0.0M
2025-06-10 26.28 26.48 26.28 26.48 0.0M
2025-06-09 26.18 26.32 26.18 26.32 0.0M
2025-06-06 26.44 26.44 26.30 26.30 0.0M
2025-06-05 26.26 26.38 26.26 26.38 0.0M
2025-06-04 26.12 26.30 26.12 26.30 0.0M
2025-06-03 25.88 26.04 25.88 26.04 0.0M
2025-06-02 25.56 25.96 25.56 25.96 0.0M
2025-05-30 25.66 25.66 25.62 25.62 0.0M
2025-05-29 25.88 25.88 25.60 25.60 0.0M
2025-05-28 25.76 26.32 25.66 25.66 0.0M
2025-05-27 25.82 25.84 25.82 25.84 0.0M
2025-05-26 25.84 26.30 25.84 26.30 0.0M
2025-05-23 25.46 25.46 25.34 25.34 0.0M
2025-05-22 25.42 25.60 25.42 25.60 0.0M
2025-05-21 25.24 25.36 25.24 25.36 0.0M
2025-05-20 24.28 25.38 24.28 25.38 0.0M
2025-05-19 24.24 24.36 24.24 24.36 0.0M
2025-05-16 24.18 24.34 24.18 24.34 0.0M
2025-05-15 23.90 24.18 23.90 24.18 0.0M
2025-05-14 24.10 24.10 23.98 23.98 0.0M
2025-05-13 23.86 24.14 23.86 24.14 0.0M
2025-05-12 23.82 23.94 23.82 23.94 0.0M
2025-05-09 23.38 23.56 23.38 23.56 0.0M
2025-05-08 22.90 23.36 22.90 23.36 0.0M
2025-05-07 22.66 22.76 22.66 22.76 0.0M
2025-05-06 22.48 22.60 22.48 22.60 0.0M
2025-05-05 22.36 22.50 22.36 22.50 0.0M
2025-05-02 21.94 22.46 21.94 22.46 0.0M
2025-04-30 21.48 21.82 21.48 21.82 0.0M
2025-04-29 21.54 21.54 21.54 21.54 0.0M
2025-04-28 21.50 21.50 21.50 21.50 0.0M
2025-04-25 21.36 21.58 21.36 21.58 0.0M
2025-04-24 21.00 21.32 21.00 21.32 0.0M
2025-04-23 21.02 21.04 21.02 21.04 0.0M
2025-04-22 20.88 20.88 20.74 20.74 0.0M
2025-04-17 21.06 21.06 20.96 20.96 0.0M
2025-04-16 21.08 21.08 20.72 20.72 0.0M
2025-04-15 21.00 21.50 21.00 21.50 0.0M
2025-04-14 20.84 21.02 20.84 21.02 0.0M
2025-04-11 20.76 20.76 20.76 20.76 0.0M
2025-04-10 21.54 21.54 20.48 20.48 0.0M
2025-04-09 19.65 19.65 19.65 19.65 0.0M
2025-04-08 20.66 20.66 19.56 19.56 0.0M
2025-04-07 19.98 19.98 19.75 19.75 0.0M
2025-04-04 22.30 22.30 20.90 20.90 0.0M
2025-04-03 22.38 22.38 22.38 22.38 0.0M
2025-04-02 23.18 23.18 23.08 23.08 0.0M
2025-04-01 23.10 23.16 23.10 23.16 0.0M
2025-03-31 22.98 23.18 22.98 23.18 0.0M
2025-03-28 23.14 23.24 23.14 23.24 0.0M
2025-03-27 23.36 23.36 23.24 23.24 0.0M
2025-03-26 24.28 24.28 23.52 23.52 0.0M
2025-03-25 23.74 24.26 23.74 24.26 0.0M
2025-03-24 23.62 23.62 23.62 23.62 0.0M
2025-03-21 23.66 23.66 23.58 23.58 0.0M
2025-03-20 23.86 23.86 23.82 23.82 0.0M
2025-03-19 23.76 23.96 23.76 23.96 0.0M
2025-03-18 23.58 23.76 23.58 23.76 0.0M
2025-03-17 23.48 23.48 23.48 23.48 0.0M
2025-03-14 23.44 23.56 23.44 23.56 0.0M
2025-03-13 23.10 23.32 23.10 23.32 0.0M
2025-03-12 23.02 23.10 23.02 23.10 0.0M
2025-03-11 23.32 23.32 22.96 22.96 0.0M
2025-03-10 24.02 24.02 23.22 23.22 0.0M
2025-03-07 23.46 24.00 23.46 24.00 0.0M
2025-03-06 24.00 24.14 23.68 23.68 0.0M
2025-03-05 24.46 24.78 24.16 24.26 0.0M
2025-03-04 24.32 24.32 24.20 24.20 0.0M
2025-03-03 24.40 24.90 24.26 24.26 0.0M
2025-02-28 24.38 24.38 24.32 24.32 0.0M
2025-02-27 24.52 25.06 24.40 24.40 0.0M
2025-02-26 24.50 24.50 24.44 24.44 0.0M
2025-02-25 24.48 24.56 24.48 24.56 0.0M
2025-02-24 24.86 24.86 24.46 24.46 0.0M
2025-02-21 25.00 25.00 25.00 25.00 0.0M
2025-02-20 25.12 25.12 24.96 24.96 0.0M
2025-02-19 25.44 25.44 25.10 25.10 0.0M
2025-02-18 25.28 25.42 25.28 25.42 0.0M
2025-02-17 25.04 25.26 25.04 25.26 0.0M
2025-02-14 24.90 24.98 24.90 24.98 0.0M
2025-02-13 24.98 24.98 24.88 24.88 0.0M
2025-02-12 24.82 24.98 24.82 24.98 0.0M
2025-02-11 24.54 24.82 24.54 24.82 0.0M
2025-02-10 24.36 24.36 24.36 24.36 0.0M
2025-02-07 24.46 24.46 24.32 24.32 0.0M
2025-02-06 24.36 24.36 24.36 24.36 0.0M
2025-02-05 24.24 24.38 24.08 24.38 0.0M
2025-02-04 24.50 24.54 24.46 24.46 0.0M
2025-02-03 24.28 24.60 24.28 24.60 0.0M
2025-01-31 25.82 25.82 24.62 24.62 0.0M
2025-01-30 22.04 22.04 22.04 22.04 0.0M
2025-01-29 21.94 22.08 21.94 22.08 0.0M
2025-01-28 22.00 22.00 21.98 21.98 0.0M
2025-01-27 22.26 22.26 22.26 22.26 0.0M
2025-01-24 22.62 22.64 22.62 22.64 0.0M
2025-01-23 22.34 22.80 22.34 22.80 0.0M
2025-01-22 21.90 22.24 21.90 22.24 0.0M
2025-01-21 21.76 21.88 21.76 21.88 0.0M
2025-01-20 21.76 21.76 21.76 21.76 0.0M
2025-01-17 21.66 21.82 21.66 21.82 0.0M
2025-01-16 20.68 20.90 20.68 20.90 0.0M
2025-01-15 20.46 20.62 20.46 20.62 0.0M
2025-01-14 20.86 20.86 20.10 20.10 0.0M
2025-01-13 20.48 20.48 20.48 20.48 0.0M
2025-01-10 21.02 21.02 20.74 20.74 0.0M
2025-01-09 20.74 21.12 20.74 21.12 0.0M
2025-01-08 21.00 21.00 20.94 20.94 0.0M
2025-01-07 20.88 20.90 20.88 20.90 0.0M
2025-01-06 20.94 20.94 20.94 20.94 0.0M
2025-01-03 20.72 20.72 20.72 20.72 0.0M
2025-01-02 20.70 20.70 20.66 20.66 0.0M