UK markets closed

STEP Energy Services Ltd. (932.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.9400+0.2400 (+8.89%)
As of 04:57PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20242.74002.94002.74002.94002.94001,000
08 May 20242.68002.70002.68002.70002.7000-
07 May 20242.74002.74002.68002.68002.6800-
06 May 20242.74002.74002.74002.74002.7400-
03 May 20242.72002.72002.70002.70002.7000-
02 May 20242.66002.66002.66002.66002.6600-
30 Apr 20242.78002.78002.70002.70002.7000-
29 Apr 20242.76002.76002.74002.74002.7400-
26 Apr 20242.74002.74002.74002.74002.7400-
25 Apr 20242.74002.74002.74002.74002.7400-
24 Apr 20242.72002.72002.72002.72002.7200-
23 Apr 20242.66002.74002.66002.74002.7400-
22 Apr 20242.66002.70002.66002.70002.7000-
19 Apr 20242.66002.68002.66002.68002.6800-
18 Apr 20242.70002.70002.70002.70002.7000-
17 Apr 20242.74002.74002.68002.68002.6800-
16 Apr 20242.74002.74002.70002.70002.7000-
15 Apr 20242.76002.76002.76002.76002.7600-
12 Apr 20242.82002.82002.82002.82002.8200-
11 Apr 20242.78002.80002.78002.80002.8000-
10 Apr 20242.76002.76002.76002.76002.7600-
09 Apr 20242.82002.82002.76002.76002.7600-
08 Apr 20242.80002.80002.80002.80002.8000-
05 Apr 20242.72002.78002.72002.78002.7800-
04 Apr 20242.68002.72002.68002.72002.7200-
03 Apr 20242.56002.66002.56002.66002.6600-
02 Apr 20242.56002.58002.56002.58002.5800-
28 Mar 20242.46002.50002.46002.50002.5000-
27 Mar 20242.42002.44002.42002.44002.4400-
26 Mar 20242.44002.44002.38002.38002.3800-
25 Mar 20242.42002.42002.42002.42002.4200-
22 Mar 20242.44002.44002.40002.40002.4000-
21 Mar 20242.42002.42002.40002.40002.4000-
20 Mar 20242.42002.42002.40002.40002.4000-
19 Mar 20242.38002.42002.38002.42002.4200-
18 Mar 20242.36002.36002.36002.36002.3600-
15 Mar 20242.36002.36002.36002.36002.3600-
14 Mar 20242.42002.42002.36002.36002.3600-
13 Mar 20242.54002.54002.38002.38002.3800-
12 Mar 20242.92002.92002.40002.50002.50001,000
11 Mar 20243.02003.02002.90002.90002.9000-
08 Mar 20243.06003.06003.00003.00003.0000-
07 Mar 20242.96003.04002.96003.04003.0400-
06 Mar 20242.90002.94002.90002.94002.9400-
05 Mar 20242.90002.90002.88002.88002.8800-
04 Mar 20242.92002.92002.92002.92002.9200-
01 Mar 20242.98002.98002.92002.92002.9200-
29 Feb 20242.90002.96002.90002.96002.9600-
28 Feb 20242.94002.94002.90002.90002.9000-
27 Feb 20242.94002.94002.92002.92002.9200-
26 Feb 20242.92002.92002.92002.92002.9200-
23 Feb 20243.06003.06002.94002.94002.9400-
22 Feb 20243.14003.14003.06003.06003.0600-
21 Feb 20243.08003.12003.08003.12003.1200-
20 Feb 20243.18003.18003.06003.06003.0600-
19 Feb 20243.20003.20003.16003.16003.1600-
16 Feb 20243.10003.18003.10003.18003.1800-
15 Feb 20242.92003.08002.92003.08003.0800-
14 Feb 20242.86002.90002.86002.90002.9000-
13 Feb 20242.98002.98002.86002.86002.8600-
12 Feb 20242.90002.98002.90002.98002.9800-
09 Feb 20242.90002.90002.88002.88002.8800-
08 Feb 20242.94002.94002.92002.92002.9200-
07 Feb 20243.04003.04002.94002.94002.9400-
06 Feb 20243.02003.02003.02003.02003.0200-
05 Feb 20243.00003.00003.00003.00003.0000-
02 Feb 20242.90002.96002.90002.96002.9600-
01 Feb 20243.08003.08002.90002.90002.9000-
31 Jan 20243.14003.14003.06003.06003.0600-
30 Jan 20243.14003.14003.12003.12003.1200-
29 Jan 20243.22003.22003.14003.14003.1400-
26 Jan 20243.28003.28003.20003.20003.2000-
25 Jan 20243.20003.24003.20003.24003.2400-
24 Jan 20243.02003.16003.02003.16003.1600-
23 Jan 20242.90003.04002.90003.04003.0400-
22 Jan 20242.80002.80002.80002.80002.8000-
19 Jan 20242.80002.80002.78002.80002.8000700
18 Jan 20242.78002.80002.78002.80002.8000-
17 Jan 20242.78002.78002.60002.60002.6000300
16 Jan 20242.80002.80002.78002.78002.7800-
15 Jan 20242.76002.78002.76002.78002.7800-
12 Jan 20242.70002.76002.70002.76002.7600700
11 Jan 20242.76002.76002.68002.68002.6800-
10 Jan 20242.86002.86002.76002.76002.7600-
09 Jan 20242.84002.84002.84002.84002.8400-
08 Jan 20242.80002.80002.80002.80002.8000-
05 Jan 20242.70002.80002.70002.80002.8000-
04 Jan 20242.72002.72002.70002.70002.7000103
03 Jan 20242.66002.70002.66002.70002.7000-
02 Jan 20242.68002.68002.64002.64002.6400-
29 Dec 20232.60002.62002.60002.62002.6200100
28 Dec 20232.64002.64002.64002.64002.6400-
27 Dec 20232.54002.54002.54002.54002.5400-
22 Dec 20232.54002.54002.50002.50002.5000-
21 Dec 20232.44002.52002.44002.52002.5200-
20 Dec 20232.50002.50002.42002.42002.4200-
19 Dec 20232.44002.48002.44002.48002.4800400
18 Dec 20232.44002.44002.42002.42002.4200-
15 Dec 20232.40002.44002.40002.44002.4400-
14 Dec 20232.48002.48002.38002.38002.3800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...