Surteco Group SE Historical Data - SUR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Surteco Group SE (SUR)
Surteco Group SE (SUR) Historical

Surteco Group SE (SUR)

17.00

-0.20

(-1.16%)

Closed May 15 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.1	6.91823899371	15.9	17.3	15.9	824	17.29943343	DE
4	1.3	8.28025477707	15.7	17.3	15	485	16.23466491	DE
12	1.9	12.582781457	15.1	17.3	12.8	602	14.73764644	DE
26	1.7	11.1111111111	15.3	17.3	12.8	560	14.80612912	DE
52	-2.5	-12.8205128205	19.5	20.6	12.8	601	16.44004127	DE
156	-10.3	-37.7289377289	27.3	40.4	12.8	1186	26.39487111	DE
260	-9.9	-36.8029739777	26.9	40.4	12.8	2298	23.55770997	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715718360	17.3	0	0.00	17.3	17.3	17.3	0
1715631960	17.3	0	0.00	17.2	17.3	17.1	425
1715372820	17.3	1.4	8.81	16.2	17.3	16.1	2045
1715286420	15.9	0.1	0.63	15.9	15.9	15.9	1
1715200020	15.8	0	0.00	15.8	15.8	15.8	0
1715113620	15.8	-0.1	-0.63	16	16	15.8	104
1715027220	15.9	-0.4	-2.45	16	16	15.9	650
1714768020	16.3	-0.1	-0.61	16.3	16.3	16.3	61
1714681560	16.399999	0.5	3.14	16.3	16.399999	16.3	280
1714508820	15.9	0	0.00	15.9	15.9	15.9	52
1714422420	15.9	-0.2	-1.24	15.8	16	15.8	1741
1714163220	16.1	0.5	3.21	15.7	16.1	15.6	370
1714076820	15.6	0.4	2.63	15.8	15.8	15.6	350
1713990420	15.2	0	0.00	15.5	15.5	15.1	1039
1713903960	15.2	0.2	1.33	15.4	15.4	15.2	101
1713817560	15	-0.6	-3.85	15	15	15	140
1713558420	15.6	-0.3	-1.89	15.6	15.6	15.6	200
1713472020	15.9	-0.4	-2.45	15.7	15.9	15.7	201
1713385620	16.3	0	0.00	16.3	16.3	16.3	0
1713299220	16.3	0.8	5.16	15.5	16.3	15.5	250
1713212820	15.5	-0.3	-1.90	15.7	15.7	15.5	713
1712953620	15.8	0.3	1.94	15.4	15.8	15.4	398
1712867220	15.5	-0.1	-0.64	15.2	15.5	15.1	578
1712780760	15.6	-1	-6.02	15.6	15.6	15.6	300
1712694360	16.6	1.4	9.21	15.6	16.6	15.6	1082
1712607960	15.2	0	0.00	14.9	15.2	14.8	1145
1712348820	15.2	1	7.04	14.2	15.2	14.2	870
1712262360	14.2	0.4	2.90	14.1	14.3	13.9	474
1712175960	13.8	0.1	0.73	13.8	13.8	13.8	168
1712089560	13.7	-0.2	-1.44	14.3	14.5	13.6	1894
1711661160	13.9	0.2	1.46	13.7	13.9	13.7	769
1711574820	13.7	-0.1	-0.72	13.6	13.7	13.6	260
1711488360	13.8	0.4	2.99	13.7	13.8	13.7	298
1711401960	13.4	-0.2	-1.47	13.9	13.9	12.9	2969
1711142760	13.6	0.2	1.49	13.5	13.6	13.1	950
1711056360	13.4	0.3	2.29	13.4	13.4	13.4	250
1710969960	13.1	-0.1	-0.76	13.1	13.1	12.8	771
1710883560	13.2	-0.6	-4.35	13.8	13.8	13.2	1255
1710797160	13.8	0.2	1.47	13.8	13.8	13.7	485
1710537960	13.6	-0.2	-1.45	13.9	13.9	13.5	1355
1710451620	13.8	-0.4	-2.82	14	14	13.8	551
1710365160	14.2	0	0.00	14.1	14.2	14.1	350
1710278760	14.2	0.2	1.43	14.1	14.2	14.1	180
1710192420	14	0	0.00	14.7	14.7	14	750
1709933160	14	-0.3	-2.10	14.1	14.1	14	185
1709846760	14.3	0.2	1.42	14.1	14.3	14.1	890
1709760360	14.1	-0.2	-1.40	14.2	14.2	14	1172
1709673960	14.3	0.1	0.70	14.4	14.4	14.3	326
1709587560	14.2	-0.3	-2.07	14.4	14.4	14.2	550
1709328360	14.5	0	0.00	14.4	14.5	14.4	527
1709241960	14.5	-0.2	-1.36	14.6	14.6	14.5	107
1709155560	14.7	-0.2	-1.34	14.8	14.8	14.7	435
1709069220	14.9	0	0.00	14.9	15	14.9	145
1708982760	14.9	-0.2	-1.32	14.9	14.9	14.9	250
1708723560	15.1	-0.3	-1.95	15.2	15.4	15.1	129
1708637220	15.4	0	0.00	15.4	15.4	15.4	240
1708550820	15.4	0	0.00	15.1	15.4	15.1	740
1708464420	15.4	0.2	1.32	15.4	15.4	15.4	140
1708377960	15.2	-0.2	-1.30	15.3	15.4	15.2	925
1708118760	15.4	0.5	3.36	15.3	15.4	15.3	77
1708032420	14.9	-0.1	-0.67	15.1	15.1	14.9	273

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions