UK markets closed

Stemmer Imaging AG (S9I.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
35.50+0.70 (+2.01%)
At close: 09:40PM CEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202435.0035.9034.7035.5035.50-
20 Jun 202432.6034.9032.6034.8034.80-
19 Jun 202432.1032.5031.8032.4032.40-
18 Jun 202432.1032.1031.8032.1032.10-
17 Jun 202431.7032.0031.7032.0032.00-
14 Jun 202432.5032.6031.6031.6031.60-
13 Jun 202432.5032.8032.3032.4032.40-
12 Jun 202432.8032.8032.7032.7032.70-
11 Jun 202432.9032.9032.6032.8032.80-
10 Jun 202432.5033.0032.5032.6032.60-
07 Jun 202432.9033.0032.3032.3032.30-
06 Jun 202432.2032.9032.2032.9032.90-
05 Jun 202432.7032.9032.6032.8032.80-
04 Jun 202432.3033.1031.9032.7032.70-
03 Jun 202431.9032.8031.7032.2032.20-
31 May 202431.4031.8031.2031.8031.80-
30 May 202431.3031.4031.3031.3031.30-
29 May 202431.3031.3030.9031.3031.30-
28 May 202432.5032.5031.4031.4031.40-
27 May 202433.1033.4032.4032.5032.50-
24 May 202433.1033.3033.1033.3033.30-
23 May 202433.7033.8033.1033.1033.10-
22 May 202433.8033.8033.7033.7033.70-
21 May 202433.8033.8033.7033.7033.70-
20 May 202434.1034.1033.7033.8033.80-
17 May 202433.8034.1033.7033.8033.80-
16 May 202433.9034.0033.7034.0034.00-
15 May 202433.0033.9033.0033.8033.80-
15 May 20241.7 Dividend
14 May 202435.2035.5035.1035.5033.80-
13 May 202435.5035.5035.2035.2033.51-
10 May 202434.2035.3034.1035.0033.32-
09 May 202434.0034.5034.0034.1032.47-
08 May 202434.1034.1033.3033.8032.18-
07 May 202434.2034.2033.4034.0032.37-
06 May 202434.7034.7033.7034.3032.66-
03 May 202435.0035.0033.9034.2032.56-
02 May 202434.9034.9034.1034.9033.23-
30 Apr 202433.9034.8033.5034.7033.04-
29 Apr 202434.7034.7033.7033.9032.28-
26 Apr 202433.5034.7033.5034.7033.04-
25 Apr 202434.0034.1033.4033.5031.90-
24 Apr 202434.6034.6033.8034.3032.66-
23 Apr 202434.7034.8034.2034.6032.94-
22 Apr 202435.1035.1034.5034.7033.04-
19 Apr 202434.4034.9034.4034.9033.23-
18 Apr 202434.7034.7034.5034.5032.85-
17 Apr 202434.5034.8034.4034.5032.85-
16 Apr 202434.2034.5033.8034.5032.85-
15 Apr 202435.9035.9034.2034.3032.66-
12 Apr 202435.3035.8035.1035.8034.09-
11 Apr 202435.5035.5035.2035.2033.51-
10 Apr 202434.6035.4034.6035.4033.70-
09 Apr 202433.9034.5033.7034.5032.85250
08 Apr 202433.2034.1033.2033.9032.28-
05 Apr 202433.2033.3033.1033.3031.71-
04 Apr 202432.8033.5032.8033.4031.80-
03 Apr 202433.2033.6032.6032.8031.23-
02 Apr 202433.8033.8033.3033.3031.71-
28 Mar 202433.1033.6032.7033.5031.90-
27 Mar 202433.1033.3032.7032.7031.13-
26 Mar 202433.5033.9033.0033.0031.42-
25 Mar 202432.9034.1032.9033.5031.90-
22 Mar 202431.7033.0031.7032.9031.32-
21 Mar 202431.9032.1031.7031.7030.18-
20 Mar 202431.2031.9031.2031.9030.37-
19 Mar 202431.0031.4031.0031.3029.80-
18 Mar 202430.7031.2030.7030.8029.33-
15 Mar 202430.5031.1030.4030.8029.33-
14 Mar 202430.3030.7030.3030.5029.04-
13 Mar 202429.2030.6029.2030.3028.85-
12 Mar 202429.1029.5028.7029.1027.71-
11 Mar 202428.7029.0028.7029.0027.61-
08 Mar 202428.7028.9028.7028.8027.42-
07 Mar 202429.0029.2028.7028.7027.33-
06 Mar 202429.1029.2028.7029.1027.71-
05 Mar 202429.0029.2029.0029.1027.71-
04 Mar 202429.3029.4028.9029.1027.71-
01 Mar 202429.5029.5029.2029.3027.90-
29 Feb 202429.9029.9029.2029.3027.90-
28 Feb 202429.3030.0029.3030.0028.56-
27 Feb 202429.5029.8029.5029.7028.28-
26 Feb 202429.4029.8029.4029.6028.18-
23 Feb 202429.4029.5029.3029.4027.99-
22 Feb 202429.4029.4029.3029.4027.99-
21 Feb 202430.3030.3029.3029.3027.90-
20 Feb 202429.9030.2029.8030.2028.75-
19 Feb 202430.3030.4029.9029.9028.47-
16 Feb 202430.0030.4030.0030.3028.85-
15 Feb 202430.1030.1029.8029.9028.47-
14 Feb 202430.1030.1029.3030.1028.66-
13 Feb 202430.0030.6030.0030.0028.56-
12 Feb 202430.6031.2030.0030.0028.56-
09 Feb 202430.7030.9030.4030.6029.13-
08 Feb 202430.7031.0030.4030.7029.23-
07 Feb 202430.7030.8030.6030.6029.13-
06 Feb 202430.9031.2030.6030.6029.13-
05 Feb 202430.7031.1030.7030.9029.42-
02 Feb 202431.2031.2030.3030.6029.13-
01 Feb 202431.9031.9030.7031.1029.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...