SRT3.DESRT3.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $253.10 | $254.60 | $252.60 | $254.60 | 1,678 |
| 1/14/2026 | $259.90 | $260.70 | $251.00 | $252.20 | 82,720 |
| 1/13/2026 | $260.00 | $262.80 | $254.90 | $261.00 | 59,185 |
| 1/12/2026 | $257.20 | $266.50 | $255.40 | $260.20 | 60,748 |
| 1/9/2026 | $261.50 | $264.40 | $256.70 | $259.00 | 101,633 |
| 1/8/2026 | $266.50 | $267.70 | $260.40 | $266.70 | 71,320 |
| 1/7/2026 | $264.40 | $266.90 | $262.60 | $266.10 | 67,196 |
| 1/6/2026 | $256.60 | $266.60 | $256.60 | $264.90 | 123,052 |
| 1/5/2026 | $251.30 | $254.50 | $244.40 | $254.10 | 130,047 |
| 1/2/2026 | $247.60 | $252.20 | $247.10 | $247.80 | 42,407 |
| 12/30/2025 | $245.00 | $247.80 | $244.80 | $247.20 | 19,381 |
| 12/29/2025 | $244.80 | $248.00 | $244.70 | $245.20 | 29,840 |
| 12/23/2025 | $246.00 | $246.20 | $242.30 | $245.50 | 61,542 |
| 12/22/2025 | $240.60 | $244.50 | $238.00 | $242.50 | 76,026 |
| 12/19/2025 | $236.80 | $242.60 | $235.90 | $240.10 | 198,654 |
| 12/18/2025 | $234.70 | $237.70 | $233.40 | $237.50 | 94,816 |
| 12/17/2025 | $238.50 | $239.70 | $233.30 | $236.70 | 131,651 |
| 12/16/2025 | $238.60 | $241.90 | $236.80 | $239.00 | 72,076 |
| 12/15/2025 | $241.10 | $243.20 | $238.20 | $241.60 | 49,254 |
| 12/12/2025 | $245.00 | $245.60 | $240.00 | $242.10 | 102,059 |
| 12/11/2025 | $251.20 | $251.20 | $241.60 | $247.00 | 58,693 |
| 12/10/2025 | $251.50 | $258.90 | $250.50 | $252.00 | 81,281 |
| 12/9/2025 | $251.30 | $251.90 | $248.70 | $249.00 | 62,401 |
| 12/8/2025 | $252.60 | $255.10 | $249.70 | $251.90 | 58,899 |
| 12/5/2025 | $257.30 | $257.30 | $252.50 | $254.60 | 54,422 |
| 12/4/2025 | $259.80 | $260.80 | $252.30 | $257.30 | 132,301 |
| 12/3/2025 | $249.30 | $259.80 | $249.30 | $259.80 | 123,804 |
| 12/2/2025 | $249.00 | $249.30 | $243.60 | $248.20 | 76,138 |
| 12/1/2025 | $250.00 | $257.40 | $248.40 | $248.40 | 103,935 |
| 11/28/2025 | $245.20 | $251.20 | $243.90 | $251.20 | 116,988 |
| 11/27/2025 | $240.70 | $246.40 | $240.70 | $245.40 | 53,420 |
| 11/26/2025 | $245.10 | $245.40 | $239.50 | $241.90 | 65,656 |
| 11/25/2025 | $230.00 | $243.80 | $228.70 | $243.20 | 121,842 |
| 11/24/2025 | $227.30 | $231.50 | $226.40 | $231.50 | 219,188 |
| 11/21/2025 | $219.80 | $225.40 | $218.00 | $225.30 | 121,810 |
| 11/20/2025 | $225.40 | $226.40 | $221.90 | $222.70 | 101,181 |
| 11/19/2025 | $223.50 | $227.80 | $221.10 | $223.80 | 105,274 |
| 11/18/2025 | $225.00 | $225.70 | $222.40 | $224.30 | 97,025 |
| 11/17/2025 | $229.90 | $230.60 | $226.30 | $228.20 | 54,938 |
| 11/14/2025 | $227.60 | $230.30 | $224.30 | $230.30 | 110,595 |
| 11/13/2025 | $233.70 | $236.80 | $227.80 | $229.20 | 97,532 |
| 11/12/2025 | $232.50 | $234.10 | $231.10 | $232.70 | 112,193 |
| 11/11/2025 | $225.50 | $233.00 | $224.40 | $231.60 | 59,551 |
| 11/10/2025 | $224.50 | $227.00 | $223.40 | $225.00 | 58,539 |
| 11/7/2025 | $224.10 | $225.50 | $221.60 | $222.00 | 66,825 |
| 11/6/2025 | $226.90 | $228.30 | $222.80 | $223.40 | 47,250 |
| 11/5/2025 | $228.30 | $229.00 | $225.00 | $225.90 | 73,413 |
| 11/4/2025 | $230.00 | $232.50 | $228.50 | $231.60 | 90,819 |
| 11/3/2025 | $236.00 | $238.90 | $230.60 | $230.60 | 85,823 |
| 10/31/2025 | $236.40 | $240.60 | $236.40 | $238.10 | 78,529 |
| 10/30/2025 | $239.40 | $245.30 | $236.00 | $236.70 | 83,016 |
| 10/29/2025 | $235.10 | $242.60 | $232.90 | $239.80 | 80,431 |
| 10/28/2025 | $237.70 | $244.10 | $236.00 | $236.30 | 100,571 |
| 10/27/2025 | $242.70 | $242.80 | $238.60 | $238.80 | 96,640 |
| 10/24/2025 | $240.60 | $243.50 | $238.60 | $241.30 | 105,589 |
| 10/23/2025 | $239.10 | $242.10 | $234.30 | $238.20 | 117,024 |
| 10/22/2025 | $236.20 | $243.70 | $235.60 | $239.60 | 166,005 |
| 10/21/2025 | $231.00 | $243.60 | $226.80 | $238.80 | 270,261 |
| 10/20/2025 | $230.00 | $231.10 | $222.40 | $230.50 | 109,054 |
| 10/17/2025 | $226.50 | $233.10 | $223.00 | $228.40 | 102,136 |