UK markets closed

Stabilus SE (0QUL.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
59.78+0.10 (+0.17%)
At close: 06:09PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202459.9259.8059.0059.7859.783,962
27 Mar 202459.5360.0559.6059.6759.6775,014
26 Mar 202459.6760.1059.7859.9259.9241,070
25 Mar 202459.6759.9259.0559.6359.6313,979
22 Mar 202459.7860.1059.2559.7859.7866,713
21 Mar 202459.2860.0559.0059.2859.283,753
20 Mar 202459.4759.8559.2559.5359.53508
19 Mar 202459.5359.9058.9059.4759.47734
18 Mar 202459.8860.3059.6559.9259.9210,987
15 Mar 202459.4260.1059.5659.9259.9261,280
14 Mar 202460.2560.5059.7560.4060.4019,333
13 Mar 202460.9560.4560.3060.4060.401,039
12 Mar 202459.5360.6459.7560.5560.5528,837
11 Mar 202460.6560.2559.2060.0060.004,666
08 Mar 202460.6061.0560.3560.7560.758,799
07 Mar 202460.6061.0560.1060.6560.655,126
06 Mar 202460.3560.7059.7560.2560.2553,116
05 Mar 202461.0360.9060.3560.9560.953,841
04 Mar 202461.1761.0060.3060.6060.60654
01 Mar 202461.0362.6061.0561.6761.6750,929
29 Feb 202462.0562.4060.6561.0861.083,551
28 Feb 202462.4062.1061.3261.8861.88132
27 Feb 202462.2562.4561.8562.0562.0512,636
26 Feb 202461.7862.2561.7562.0562.05669
23 Feb 202461.6761.9061.7061.8361.832,083
22 Feb 202462.0562.8061.5561.8861.88222
21 Feb 202462.4562.1061.1061.4761.47795
20 Feb 202462.2562.7061.9562.3562.3518,484
19 Feb 202462.7062.5561.7062.2062.202,280
16 Feb 202462.2062.7562.3562.8562.855,313
15 Feb 202461.7862.3561.6562.0062.006,936
14 Feb 202461.5862.0061.5462.0062.007,088
13 Feb 202463.0862.7560.6061.2261.227,097
12 Feb 202463.1364.9062.9563.5863.5812,614
09 Feb 202462.2063.1661.9663.1763.1718,550
08 Feb 202464.5563.3561.6062.4062.405,676
08 Feb 20241.75 Dividend
07 Feb 202466.7566.4064.3565.1863.436,865
06 Feb 202466.1566.8065.6566.0564.28898
05 Feb 202466.7566.1065.1566.2564.479,946
02 Feb 202465.4367.0565.6566.3064.528,949
01 Feb 202465.2866.2064.7066.1064.333,417
31 Jan 202464.9565.5064.4065.0363.281,008
30 Jan 202462.4065.5062.5565.0363.2815,170
29 Jan 202463.3363.7058.4062.7561.078,989
26 Jan 202463.8364.5063.8563.9262.2127,262
25 Jan 202465.8266.0563.3863.8862.1626,675
24 Jan 202465.5365.9064.9865.0763.3323,725
23 Jan 202465.3865.7565.2065.3263.5716,515
22 Jan 202464.0565.3064.1064.9563.2113,015
19 Jan 202463.4264.1063.1563.7862.061,634
18 Jan 202462.8564.2063.2063.3861.672,285
17 Jan 202464.3064.2162.8063.1361.4310,371
16 Jan 202463.8365.0564.0065.0363.2818,233
15 Jan 202463.3064.4063.2064.0562.3314,959
12 Jan 202461.6363.2562.1562.9061.212,857
11 Jan 202462.0062.3561.4561.9260.264,906
10 Jan 202462.6562.3561.6061.8360.162,785
09 Jan 202462.1063.0562.3562.9061.212,484
08 Jan 202461.7862.0560.4961.5859.9220,092
05 Jan 202462.4562.3060.6061.2259.584,600
04 Jan 202462.3562.8562.2062.4560.7718,608
03 Jan 202462.1062.6561.6062.2060.5322,123
02 Jan 202461.6762.1061.3061.7860.121,563
29 Dec 202362.8564.3561.7062.5060.828,648
28 Dec 202362.3563.0062.1562.6060.9232,782
27 Dec 202362.8562.9562.5062.8061.117,155
22 Dec 202362.2563.1561.8562.6560.979,239
21 Dec 202361.6362.7561.8562.7061.0210,392
20 Dec 202360.5562.0560.1561.4759.8226,638
19 Dec 202359.9261.5059.9060.9059.262,238
18 Dec 202360.4560.3059.1059.4757.888,110
15 Dec 202359.2861.0059.3060.7059.073,062
14 Dec 202357.2859.3557.7058.8057.223,342
13 Dec 202357.5857.5557.0057.5355.9819,479
12 Dec 202358.5558.1557.4557.9256.3723,901
11 Dec 202358.9058.5657.5558.4056.833,836
08 Dec 202357.7258.7557.9058.6557.085,584
07 Dec 202357.0357.8056.8057.6356.081,788
06 Dec 202357.1357.5056.6056.7055.185,627
05 Dec 202357.1357.3056.7056.9055.376,586
04 Dec 202358.0558.0557.3057.8856.321,684
01 Dec 202357.1758.0557.2057.3855.836,801
30 Nov 202358.8558.1057.2557.6356.08831
29 Nov 202357.1358.9557.8058.8057.222,353
28 Nov 202357.5857.8057.1457.7256.186,649
27 Nov 202356.9057.8457.1557.5856.0312,984
24 Nov 202357.3857.2556.8356.8555.3252,472
23 Nov 202357.3358.2057.1057.5355.982,467
22 Nov 202357.3857.9557.3557.4255.882,757
21 Nov 202358.3558.9557.5558.0556.497,078
20 Nov 202358.6558.9358.5058.8057.22118,592
17 Nov 202359.8360.3558.6559.0857.4929,327
16 Nov 202360.1060.1559.6560.0558.449,906
15 Nov 202360.4560.6559.6560.0058.3930,455
14 Nov 202360.9060.7559.6059.8858.2721,047
13 Nov 202359.4761.0560.1060.6559.025,352
10 Nov 202357.5860.3157.1059.3357.7326,359
09 Nov 202361.0860.7059.8560.3558.7311,244
08 Nov 202360.5561.7460.8061.5859.928,583
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...