UK markets closed

STEICO SE (0W1V.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
31.00-2.15 (-6.49%)
At close: 06:32PM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202432.6532.6532.6532.6532.651
20 Jun 202430.5033.1530.5033.1533.15218
19 Jun 202431.7532.0531.7531.8031.8045
18 Jun 202432.0032.0031.5031.5031.5041
17 Jun 202432.8532.8532.8532.8532.8548
14 Jun 202433.1033.1031.7031.7031.707,703
13 Jun 202433.7034.1033.3533.3533.3575
12 Jun 202433.9534.4033.4034.4034.40554
11 Jun 202435.3535.3533.2533.6533.6511
10 Jun 202435.3035.3035.3035.3035.306
07 Jun 202435.0535.0535.0535.0535.052
06 Jun 202435.3035.3035.3035.3035.301
05 Jun 202434.4034.5534.4034.5534.5523
04 Jun 202435.5535.5534.9534.9534.9515
03 Jun 202435.6035.6032.7534.7534.75232
31 May 202434.8034.8033.5033.5033.5062
30 May 202434.5035.6534.5035.6535.65124
29 May 202435.4535.4533.6034.2534.2587
28 May 202436.5536.8536.5536.8536.854
24 May 202434.9535.7533.3035.7535.75140
23 May 202436.8036.8035.3536.1036.10303
22 May 202436.0036.5036.0036.1036.105
21 May 202438.0538.0535.8035.8035.80259
20 May 202438.2538.7538.2038.2038.2012
17 May 202438.1038.5537.6537.6537.65116
16 May 202438.0038.0037.7537.8537.85198
15 May 202437.2037.5037.2037.2537.2588
14 May 202437.7039.9037.2037.3037.30668
13 May 202439.9039.9036.4037.5037.501,332
10 May 202439.9039.9037.6537.7537.75592
09 May 202438.8040.0038.8038.8538.85704
08 May 202437.1038.6035.6537.9037.903,207
07 May 202437.1037.2037.1037.2037.2020
03 May 202435.8036.6035.8036.6036.60525
02 May 202438.0038.0036.4536.4536.457
01 May 2024------
30 Apr 202435.7537.9035.7536.8036.80119
29 Apr 202435.8036.0035.7035.9535.95657
26 Apr 202435.1035.4033.4535.4035.40195
25 Apr 202432.9534.3032.8033.1533.15473
24 Apr 202433.4534.2033.3533.9033.90712
23 Apr 202432.1534.8032.0533.9533.953,135
22 Apr 202429.9533.9529.8032.1032.10457
19 Apr 202428.0528.0528.0528.0528.054
18 Apr 202428.4528.4528.2528.2528.25281
17 Apr 202428.1028.1027.7027.7027.7032
16 Apr 202428.1028.2527.8528.0028.00209
15 Apr 202428.0028.9028.0028.9028.90521
12 Apr 202428.7528.7528.3528.3528.35127
11 Apr 202429.7529.7528.5528.5528.5592
10 Apr 202428.8029.6528.8029.5029.501,380
09 Apr 202428.9029.9528.4529.5029.501,124
08 Apr 202430.9030.9029.5529.8529.851,893
05 Apr 202430.7531.1530.4531.1531.15670
04 Apr 202430.2031.2030.2031.2031.20264
03 Apr 202427.7029.0027.7029.0029.00450
02 Apr 202428.5528.5528.5528.5528.553
28 Mar 202428.8528.8528.0028.0028.00242
27 Mar 202428.1528.6027.9528.2528.25436
26 Mar 202427.0527.5527.0027.5527.5570
25 Mar 202426.8027.3526.8027.3527.3579
22 Mar 202427.0527.2026.1526.6026.6062
21 Mar 202426.7026.7025.6526.2526.25148
20 Mar 202426.5026.7026.0026.7026.70268
19 Mar 202425.8027.0025.5526.2926.291,245
18 Mar 202426.4526.5026.2526.2526.2561
15 Mar 202426.3526.3525.0525.0525.05140
14 Mar 202425.1026.8024.9026.5026.501,314
13 Mar 202425.1525.1524.7024.8824.88642
12 Mar 202425.3025.3025.3025.3025.30150
11 Mar 202425.1125.1525.1125.1525.1578
08 Mar 202425.0525.0525.0525.0525.0550
07 Mar 202424.7025.4024.7025.2525.2573
06 Mar 202424.6025.2524.6024.9524.95310
05 Mar 202425.5025.5525.1525.1525.15455
04 Mar 202426.0526.2526.0526.2526.25163
01 Mar 202426.9027.0526.4026.9026.90202
29 Feb 202426.9526.9526.9526.9526.95117
28 Feb 202427.1527.3526.5026.5026.50120
27 Feb 202426.6527.4026.6527.3527.35264
26 Feb 202426.1026.6026.1026.6026.602,866
23 Feb 202425.6526.1025.6526.1026.10760
22 Feb 202426.6026.8026.6026.8026.8078
21 Feb 202426.4026.5026.2026.2026.20207
20 Feb 202426.0026.6525.5026.5526.555,987
19 Feb 202424.5026.2524.5026.2526.2569
16 Feb 202426.6026.6026.2526.3826.38103
15 Feb 202426.7026.7026.0026.0026.00172
14 Feb 202426.0026.4025.6526.3026.30385
13 Feb 202426.3026.4025.4525.7525.75351
12 Feb 202425.6526.5225.6526.5026.50460
09 Feb 202426.7027.3525.7027.3527.35174
08 Feb 202427.2527.3227.1027.1027.10258
07 Feb 202427.6027.6027.6027.6027.6050
06 Feb 202427.3027.5027.3027.4527.45142
05 Feb 202428.3028.3027.2527.7527.75260
02 Feb 202428.2028.2028.2028.2028.201
01 Feb 2024------
31 Jan 202428.1528.6428.1528.6428.64327
30 Jan 202428.9030.1528.5028.6528.65120
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...