Stratec Biomedical Ag (0RAR)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 70.25 | 70.25 | 70.25 | 97 | 70.25 | DE |
| 4 | 0 | 0 | 70.25 | 70.25 | 70.25 | 9344 | 70.25 | DE |
| 12 | 0 | 0 | 70.25 | 70.25 | 70.25 | 6450 | 70.25 | DE |
| 26 | 0 | 0 | 70.25 | 70.25 | 70.25 | 5421 | 70.25 | DE |
| 52 | 0 | 0 | 70.25 | 70.25 | 70.25 | 4572 | 70.25 | DE |
| 156 | 0 | 0 | 70.25 | 70.25 | 70.25 | 6551 | 70.25 | DE |
| 260 | 18.225 | 35.0312349832 | 52.025 | 76.5 | 45.425 | 5219 | 70.21442648 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 297 |
| 1741887000 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 120 |
| 1741800600 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 24 |
| 1741714200 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 163 |
| 1741627800 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 42 |
| 1741368600 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 138 |
| 1741282200 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 184 |
| 1741195800 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 0 |
| 1741109400 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 314 |
| 1741023000 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 62 |
| 1740763800 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 83017 |
| 1740677400 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 30011 |
| 1740591000 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 12298 |
| 1740504600 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 5129 |
| 1740418200 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 9291 |
| 1740159000 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 6647 |
| 1740072600 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 101 |
| 1739986200 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 14574 |
| 1739899800 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 10374 |
| 1739813400 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 130 |
| 1739554200 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 14256 |
| 1739467800 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 4353 |
| 1739381400 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 5139 |
| 1739295000 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 4513 |
| 1739208600 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 2526 |
| 1738949400 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 11269 |
| 1738863000 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 8558 |
| 1738776600 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 23613 |
| 1738690200 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 22454 |
| 1738603800 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 13423 |
| 1738344600 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 13014 |
| 1738258200 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 5238 |
| 1738171800 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 38313 |
| 1738085400 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 1276 |
| 1737999000 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 1756 |
| 1737739800 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 5677 |
| 1737653400 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 314 |
| 1737567000 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 378 |
| 1737480600 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 252 |
| 1737394200 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 4550 |
| 1737135000 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 8202 |
| 1737048600 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 464 |
| 1736962200 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 354 |
| 1736875800 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 943 |
| 1736789400 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 752 |
| 1736530200 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 273 |
| 1736443800 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 273 |
| 1736357400 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 464 |
| 1736271000 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 688 |
| 1736184600 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 440 |
| 1735925400 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 42 |
| 1735839000 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 455 |
| 1735666200 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 0 |
| 1735579800 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 16 |
| 1735320600 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 488 |
| 1735061400 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 0 |
| 1734975000 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 157 |
| 1734715800 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 174 |
| 1734629400 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 106 |
| 1734543000 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 10 |
| 1734456600 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 2173 |
| 1734370200 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 84 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
