STEICO SE (ST5.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 10:57AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 30.50 | 30.70 | 30.30 | 30.30 | 30.30 | 135 |
| 27 Jun 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 26 Jun 2024 | 30.85 | 30.85 | 29.60 | 30.10 | 30.10 | 8,861 |
| 25 Jun 2024 | 31.40 | 31.75 | 30.50 | 30.65 | 30.65 | 7,135 |
| 24 Jun 2024 | 30.90 | 31.90 | 30.70 | 31.50 | 31.50 | 3,595 |
| 21 Jun 2024 | 32.95 | 32.95 | 31.10 | 31.20 | 31.20 | 6,477 |
| 20 Jun 2024 | 31.70 | 33.35 | 31.70 | 33.00 | 33.00 | 4,310 |
| 19 Jun 2024 | 31.50 | 32.55 | 31.45 | 31.50 | 31.50 | 5,521 |
| 18 Jun 2024 | 33.35 | 33.35 | 31.45 | 32.10 | 32.10 | 5,095 |
| 17 Jun 2024 | 31.65 | 32.80 | 31.65 | 32.80 | 32.80 | 4,099 |
| 14 Jun 2024 | 33.45 | 33.70 | 31.05 | 31.60 | 31.60 | 23,587 |
| 13 Jun 2024 | 34.50 | 34.50 | 33.20 | 33.30 | 33.30 | 5,601 |
| 12 Jun 2024 | 33.55 | 34.70 | 33.25 | 34.40 | 34.40 | 6,491 |
| 11 Jun 2024 | 34.90 | 35.00 | 33.30 | 33.30 | 33.30 | 6,410 |
| 10 Jun 2024 | 34.90 | 35.25 | 34.60 | 35.10 | 35.10 | 3,749 |
| 07 Jun 2024 | 35.00 | 35.00 | 34.25 | 35.00 | 35.00 | 8,979 |
| 06 Jun 2024 | 34.40 | 35.00 | 34.30 | 34.70 | 34.70 | 2,162 |
| 05 Jun 2024 | 34.80 | 35.00 | 33.90 | 34.50 | 34.50 | 6,959 |
| 04 Jun 2024 | 34.90 | 34.90 | 34.35 | 34.40 | 34.40 | 3,226 |
| 03 Jun 2024 | 34.95 | 35.40 | 34.35 | 34.70 | 34.70 | 15,190 |
| 31 May 2024 | 35.50 | 35.50 | 33.85 | 34.30 | 34.30 | 13,889 |
| 30 May 2024 | 34.45 | 35.70 | 34.45 | 35.50 | 35.50 | 2,793 |
| 29 May 2024 | 35.15 | 35.25 | 33.40 | 34.50 | 34.50 | 13,926 |
| 28 May 2024 | 36.55 | 36.95 | 35.40 | 35.50 | 35.50 | 4,546 |
| 27 May 2024 | 36.00 | 37.25 | 36.00 | 36.85 | 36.85 | 5,564 |
| 24 May 2024 | 35.70 | 36.30 | 34.50 | 36.00 | 36.00 | 4,686 |
| 23 May 2024 | 36.20 | 37.80 | 35.95 | 35.95 | 35.95 | 8,066 |
| 22 May 2024 | 36.30 | 36.45 | 35.65 | 36.10 | 36.10 | 6,514 |
| 21 May 2024 | 38.50 | 38.55 | 35.60 | 36.20 | 36.20 | 11,589 |
| 20 May 2024 | 38.00 | 38.80 | 38.00 | 38.30 | 38.30 | 5,264 |
| 17 May 2024 | 37.65 | 38.70 | 36.95 | 37.55 | 37.55 | 14,116 |
| 16 May 2024 | 37.60 | 38.25 | 37.60 | 37.85 | 37.85 | 7,188 |
| 15 May 2024 | 37.50 | 37.65 | 37.15 | 37.50 | 37.50 | 5,642 |
| 14 May 2024 | 37.40 | 37.90 | 37.20 | 37.35 | 37.35 | 5,482 |
| 13 May 2024 | 37.95 | 38.50 | 36.65 | 37.45 | 37.45 | 26,385 |
| 10 May 2024 | 38.90 | 38.90 | 37.30 | 37.80 | 37.80 | 12,150 |
| 09 May 2024 | 38.50 | 39.65 | 38.50 | 38.85 | 38.85 | 10,940 |
| 08 May 2024 | 36.95 | 38.10 | 36.90 | 38.00 | 38.00 | 17,376 |
| 07 May 2024 | 37.45 | 37.65 | 36.95 | 37.40 | 37.40 | 12,561 |
| 06 May 2024 | 36.25 | 37.50 | 35.80 | 37.25 | 37.25 | 20,484 |
| 03 May 2024 | 36.25 | 36.80 | 35.95 | 36.25 | 36.25 | 15,769 |
| 02 May 2024 | 37.00 | 37.30 | 36.45 | 36.90 | 36.90 | 25,111 |
| 30 Apr 2024 | 36.30 | 37.50 | 36.30 | 37.20 | 37.20 | 24,910 |
| 29 Apr 2024 | 35.80 | 36.30 | 35.60 | 36.30 | 36.30 | 26,624 |
| 26 Apr 2024 | 34.05 | 35.40 | 34.05 | 35.40 | 35.40 | 10,368 |
| 25 Apr 2024 | 33.00 | 34.30 | 32.90 | 34.30 | 34.30 | 16,175 |
| 24 Apr 2024 | 33.90 | 34.35 | 33.80 | 33.90 | 33.90 | 17,924 |
| 23 Apr 2024 | 32.20 | 34.05 | 31.90 | 33.95 | 33.95 | 45,506 |
| 22 Apr 2024 | 29.80 | 32.35 | 29.80 | 32.10 | 32.10 | 15,511 |
| 19 Apr 2024 | 28.50 | 28.50 | 27.90 | 28.05 | 28.05 | 1,777 |
| 18 Apr 2024 | 28.10 | 28.50 | 28.05 | 28.25 | 28.25 | 5,267 |
| 17 Apr 2024 | 27.70 | 28.55 | 27.70 | 28.10 | 28.10 | 2,761 |
| 16 Apr 2024 | 28.50 | 28.50 | 27.50 | 28.00 | 28.00 | 10,708 |
| 15 Apr 2024 | 28.30 | 29.65 | 27.85 | 28.90 | 28.90 | 13,854 |
| 12 Apr 2024 | 28.65 | 29.45 | 28.25 | 28.35 | 28.35 | 11,176 |
| 11 Apr 2024 | 29.50 | 29.75 | 28.55 | 28.55 | 28.55 | 8,588 |
| 10 Apr 2024 | 28.85 | 29.75 | 28.50 | 29.40 | 29.40 | 17,110 |
| 09 Apr 2024 | 29.55 | 29.90 | 28.95 | 29.15 | 29.15 | 8,247 |
| 08 Apr 2024 | 31.20 | 31.20 | 29.50 | 29.85 | 29.85 | 12,406 |
| 05 Apr 2024 | 30.80 | 31.20 | 30.45 | 31.15 | 31.15 | 8,157 |
| 04 Apr 2024 | 29.45 | 31.20 | 29.15 | 31.20 | 31.20 | 20,315 |
| 03 Apr 2024 | 27.45 | 29.30 | 27.05 | 29.00 | 29.00 | 15,248 |
| 02 Apr 2024 | 28.35 | 28.70 | 27.10 | 27.15 | 27.15 | 6,573 |
| 28 Mar 2024 | 29.00 | 29.00 | 27.85 | 28.00 | 28.00 | 7,742 |
| 27 Mar 2024 | 27.50 | 28.60 | 27.50 | 28.25 | 28.25 | 5,938 |
| 26 Mar 2024 | 27.10 | 27.65 | 26.75 | 27.25 | 27.25 | 3,182 |
| 25 Mar 2024 | 26.50 | 27.40 | 26.50 | 27.35 | 27.35 | 4,249 |
| 22 Mar 2024 | 26.65 | 27.30 | 26.30 | 26.60 | 26.60 | 8,568 |
| 21 Mar 2024 | 25.85 | 26.75 | 25.75 | 26.50 | 26.50 | 6,618 |
| 20 Mar 2024 | 26.70 | 26.70 | 26.00 | 26.00 | 26.00 | 10,492 |
| 19 Mar 2024 | 25.90 | 27.15 | 25.50 | 27.00 | 27.00 | 16,066 |
| 18 Mar 2024 | 25.25 | 26.50 | 25.25 | 26.25 | 26.25 | 11,270 |
| 15 Mar 2024 | 26.60 | 26.60 | 25.00 | 25.05 | 25.05 | 7,202 |
| 14 Mar 2024 | 24.70 | 26.85 | 24.70 | 26.50 | 26.50 | 16,322 |
| 13 Mar 2024 | 25.05 | 25.25 | 24.70 | 24.70 | 24.70 | 4,630 |
| 12 Mar 2024 | 25.35 | 25.55 | 24.75 | 25.25 | 25.25 | 10,070 |
| 11 Mar 2024 | 25.70 | 25.70 | 24.75 | 25.10 | 25.10 | 8,489 |
| 08 Mar 2024 | 25.05 | 25.90 | 24.85 | 25.55 | 25.55 | 7,969 |
| 07 Mar 2024 | 24.70 | 25.50 | 24.65 | 25.25 | 25.25 | 9,662 |
| 06 Mar 2024 | 25.15 | 25.30 | 24.60 | 24.95 | 24.95 | 8,869 |
| 05 Mar 2024 | 25.70 | 25.70 | 24.90 | 25.15 | 25.15 | 16,188 |
| 04 Mar 2024 | 27.15 | 27.15 | 26.10 | 26.25 | 26.25 | 6,862 |
| 01 Mar 2024 | 27.35 | 27.35 | 26.65 | 26.90 | 26.90 | 4,034 |
| 29 Feb 2024 | 26.55 | 27.30 | 26.40 | 26.95 | 26.95 | 12,104 |
| 28 Feb 2024 | 27.60 | 27.65 | 26.50 | 26.50 | 26.50 | 5,320 |
| 27 Feb 2024 | 26.45 | 27.50 | 26.45 | 27.35 | 27.35 | 6,144 |
| 26 Feb 2024 | 26.30 | 26.85 | 25.75 | 26.60 | 26.60 | 12,087 |
| 23 Feb 2024 | 26.95 | 26.95 | 25.65 | 26.10 | 26.10 | 6,486 |
| 22 Feb 2024 | 26.35 | 27.00 | 26.35 | 26.80 | 26.80 | 9,888 |
| 21 Feb 2024 | 26.35 | 26.55 | 25.95 | 26.20 | 26.20 | 6,663 |
| 20 Feb 2024 | 26.00 | 26.95 | 25.50 | 26.55 | 26.55 | 33,839 |
| 19 Feb 2024 | 25.75 | 26.70 | 25.75 | 26.25 | 26.25 | 6,080 |
| 16 Feb 2024 | 26.20 | 26.90 | 25.75 | 26.25 | 26.25 | 14,282 |
| 15 Feb 2024 | 26.70 | 26.70 | 26.00 | 26.00 | 26.00 | - |
| 14 Feb 2024 | 25.95 | 26.50 | 25.65 | 26.30 | 26.30 | 5,447 |
| 13 Feb 2024 | 26.30 | 26.60 | 25.35 | 25.75 | 25.75 | 19,572 |
| 12 Feb 2024 | 25.75 | 26.75 | 25.70 | 26.50 | 26.50 | 17,287 |
| 09 Feb 2024 | 27.35 | 27.40 | 25.45 | 25.70 | 25.70 | 18,924 |
| 08 Feb 2024 | 26.85 | 27.65 | 26.80 | 27.10 | 27.10 | 10,693 |
| 07 Feb 2024 | 27.60 | 27.80 | 26.85 | 26.85 | 26.85 | 7,264 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.