UK markets open in 7 hours 37 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.86 +0.38 (+0.48%) GOLD FUTURES
2,333.10 +1.90 (+0.08%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,380.47 -585.43 (-1.15%)
Stemmer Imaging AG (S9I.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:13AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 85 |
| 03 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 02 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 30 Apr 2024 | 33.60 | 34.40 | 33.60 | 34.40 | 34.40 | - |
| 29 Apr 2024 | 33.90 | 33.90 | 33.70 | 33.70 | 33.70 | - |
| 26 Apr 2024 | 33.30 | 34.30 | 33.30 | 34.30 | 34.30 | - |
| 25 Apr 2024 | 33.70 | 33.70 | 33.30 | 33.30 | 33.30 | - |
| 24 Apr 2024 | 34.20 | 34.30 | 34.20 | 34.30 | 34.30 | - |
| 23 Apr 2024 | 34.60 | 34.80 | 34.40 | 34.40 | 34.40 | 85 |
| 22 Apr 2024 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | - |
| 19 Apr 2024 | 34.70 | 34.70 | 34.60 | 34.60 | 34.60 | - |
| 18 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 17 Apr 2024 | 34.20 | 34.30 | 34.20 | 34.30 | 34.30 | - |
| 16 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 15 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 12 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 11 Apr 2024 | 35.20 | 35.20 | 34.90 | 34.90 | 34.90 | - |
| 10 Apr 2024 | 34.80 | 35.40 | 34.80 | 35.20 | 35.20 | 100 |
| 09 Apr 2024 | 34.00 | 34.40 | 34.00 | 34.20 | 34.20 | 20 |
| 08 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| 05 Apr 2024 | 33.00 | 33.10 | 33.00 | 33.10 | 33.10 | - |
| 04 Apr 2024 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | - |
| 03 Apr 2024 | 33.30 | 33.30 | 32.50 | 32.50 | 32.50 | - |
| 02 Apr 2024 | 33.20 | 33.20 | 33.10 | 33.10 | 33.10 | - |
| 28 Mar 2024 | 33.10 | 33.50 | 33.10 | 33.40 | 33.40 | 46 |
| 27 Mar 2024 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | - |
| 26 Mar 2024 | 33.80 | 33.80 | 32.70 | 32.70 | 32.70 | - |
| 25 Mar 2024 | 32.90 | 33.20 | 32.90 | 33.20 | 33.20 | - |
| 22 Mar 2024 | 31.70 | 32.60 | 31.70 | 32.60 | 32.60 | - |
| 21 Mar 2024 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | - |
| 20 Mar 2024 | 31.60 | 31.70 | 31.60 | 31.70 | 31.70 | 200 |
| 19 Mar 2024 | 31.00 | 31.10 | 31.00 | 31.10 | 31.10 | 165 |
| 18 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 15 Mar 2024 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | - |
| 14 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 13 Mar 2024 | 28.90 | 30.00 | 28.90 | 30.00 | 30.00 | - |
| 12 Mar 2024 | 28.60 | 28.90 | 28.60 | 28.90 | 28.90 | - |
| 11 Mar 2024 | 28.50 | 28.70 | 28.50 | 28.70 | 28.70 | - |
| 08 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 07 Mar 2024 | 28.50 | 28.50 | 28.40 | 28.40 | 28.40 | - |
| 06 Mar 2024 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | - |
| 05 Mar 2024 | 29.10 | 29.10 | 28.90 | 28.90 | 28.90 | - |
| 04 Mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 01 Mar 2024 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | - |
| 29 Feb 2024 | 29.30 | 29.30 | 29.20 | 29.20 | 29.20 | - |
| 28 Feb 2024 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | - |
| 27 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 26 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 23 Feb 2024 | 29.20 | 29.50 | 29.20 | 29.20 | 29.20 | 100 |
| 22 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 21 Feb 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - |
| 20 Feb 2024 | 29.60 | 29.90 | 29.60 | 29.90 | 29.90 | - |
| 19 Feb 2024 | 30.60 | 30.60 | 29.60 | 29.60 | 29.60 | - |
| 16 Feb 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - |
| 15 Feb 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - |
| 14 Feb 2024 | 29.50 | 30.10 | 29.50 | 30.10 | 30.10 | - |
| 13 Feb 2024 | 30.10 | 30.10 | 29.70 | 29.70 | 29.70 | - |
| 12 Feb 2024 | 31.00 | 31.00 | 29.70 | 29.70 | 29.70 | - |
| 09 Feb 2024 | 30.60 | 30.60 | 30.30 | 30.30 | 30.30 | - |
| 08 Feb 2024 | 30.70 | 30.70 | 30.40 | 30.40 | 30.40 | - |
| 07 Feb 2024 | 30.50 | 30.50 | 30.30 | 30.30 | 30.30 | - |
| 06 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 05 Feb 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 02 Feb 2024 | 30.10 | 30.70 | 30.10 | 30.50 | 30.50 | 2 |
| 01 Feb 2024 | 31.10 | 31.10 | 30.80 | 30.80 | 30.80 | - |
| 31 Jan 2024 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | - |
| 30 Jan 2024 | 32.70 | 32.70 | 31.10 | 31.10 | 31.10 | 200 |
| 29 Jan 2024 | 33.20 | 33.20 | 32.10 | 32.10 | 32.10 | - |
| 26 Jan 2024 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | - |
| 25 Jan 2024 | 31.30 | 31.50 | 31.30 | 31.50 | 31.50 | - |
| 24 Jan 2024 | 30.30 | 31.00 | 30.30 | 31.00 | 31.00 | - |
| 23 Jan 2024 | 28.90 | 29.40 | 28.90 | 29.40 | 29.40 | - |
| 22 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 60 |
| 19 Jan 2024 | 29.30 | 29.30 | 29.10 | 29.10 | 29.10 | - |
| 18 Jan 2024 | 29.30 | 29.50 | 29.30 | 29.50 | 29.50 | - |
| 17 Jan 2024 | 29.70 | 29.70 | 29.60 | 29.60 | 29.60 | - |
| 16 Jan 2024 | 30.40 | 30.40 | 29.60 | 29.60 | 29.60 | 100 |
| 15 Jan 2024 | 31.90 | 31.90 | 30.80 | 30.80 | 30.80 | - |
| 12 Jan 2024 | 31.90 | 32.00 | 31.60 | 31.60 | 31.60 | 100 |
| 11 Jan 2024 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | - |
| 10 Jan 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 09 Jan 2024 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | - |
| 08 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 05 Jan 2024 | 32.70 | 32.70 | 32.60 | 32.60 | 32.60 | 27 |
| 04 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 03 Jan 2024 | 33.30 | 33.30 | 32.90 | 32.90 | 32.90 | - |
| 02 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 29 Dec 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 28 Dec 2023 | 32.70 | 32.80 | 32.70 | 32.80 | 32.80 | - |
| 27 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 60 |
| 22 Dec 2023 | 30.00 | 30.90 | 30.00 | 30.90 | 30.90 | - |
| 21 Dec 2023 | 30.70 | 30.70 | 29.70 | 29.70 | 29.70 | - |
| 20 Dec 2023 | 31.00 | 31.00 | 30.70 | 30.70 | 30.70 | 113 |
| 19 Dec 2023 | 30.40 | 30.70 | 30.40 | 30.70 | 30.70 | - |
| 18 Dec 2023 | 31.00 | 31.00 | 30.30 | 30.30 | 30.30 | - |
| 15 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 14 Dec 2023 | 30.70 | 30.70 | 30.60 | 30.60 | 30.60 | - |
| 13 Dec 2023 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | - |
| 12 Dec 2023 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | - |
| 11 Dec 2023 | 31.50 | 31.50 | 30.60 | 30.60 | 30.60 | 100 |
| *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.