UK markets close in 5 hours 12 minutes

STEICO SE (ST5.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
37.15+0.80 (+2.20%)
As of 08:01AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202437.1537.1537.1537.1537.15140
06 May 202436.3536.3536.3536.3536.35140
03 May 202435.4536.2535.4536.2036.20340
02 May 202436.6036.6035.3535.7035.70732
30 Apr 202436.4537.2036.4537.2037.20395
29 Apr 202435.6036.6035.6036.6036.60600
26 Apr 202433.9535.3033.9535.3035.30336
25 Apr 202434.0534.0532.8032.8032.80402
24 Apr 202434.0534.0534.0534.0534.05-
23 Apr 202431.8033.8031.8033.8033.80320
22 Apr 202430.0030.0030.0030.0030.00250
19 Apr 202427.6528.5027.6528.5028.50250
18 Apr 202428.0528.0528.0528.0528.05-
17 Apr 202427.9528.0527.9528.0528.05144
16 Apr 202428.4028.4027.8027.8527.85200
15 Apr 202428.4529.2528.0529.2529.25289
12 Apr 202428.7528.9028.4528.4528.45206
11 Apr 202429.4029.4028.7028.7028.702
10 Apr 202429.0529.4529.0529.4529.451,300
09 Apr 202429.6529.6529.6529.6529.65-
08 Apr 202431.1531.1529.7029.7029.7099
05 Apr 202430.3031.0030.3031.0031.00276
04 Apr 202429.0029.0029.0029.0029.0030
03 Apr 202427.1028.9027.1028.9028.90250
02 Apr 202428.0028.0027.4527.4527.4555
28 Mar 202428.4028.5028.0528.5028.50537
27 Mar 202427.2527.8027.2527.8027.807
26 Mar 202427.3027.3027.3027.3027.30-
25 Mar 202426.4026.4026.4026.4026.40-
22 Mar 202426.4027.2526.4027.2527.25100
21 Mar 202426.0026.0026.0026.0026.00-
20 Mar 202426.8526.8526.1526.1526.154
19 Mar 202426.1026.1026.1026.1026.10-
18 Mar 202425.1026.2025.1026.2026.20500
15 Mar 202426.4526.4525.6025.6025.60227
14 Mar 202424.7524.7524.7524.7524.75-
13 Mar 202424.8524.8524.8524.8524.85-
12 Mar 202425.1525.1525.1525.1525.15-
11 Mar 202425.3525.3525.3525.3525.35-
08 Mar 202425.1525.1525.0025.0025.001,000
07 Mar 202424.9025.2524.9025.1025.10350
06 Mar 202425.1025.1024.9024.9024.90300
05 Mar 202426.0526.0525.0025.0525.05130
04 Mar 202426.8526.8526.5026.5026.50407
01 Mar 202427.2527.2527.0027.0027.0019
29 Feb 202426.4026.4026.4026.4026.40-
28 Feb 202427.3527.3526.7526.7526.75210
27 Feb 202426.5526.5526.5526.5526.55-
26 Feb 202426.1026.1026.1026.1026.10-
23 Feb 202426.9026.9026.9026.9026.90-
22 Feb 202426.7026.7026.7026.7026.70-
21 Feb 202426.6026.6026.2026.4526.45391
20 Feb 202426.3526.6025.6026.6026.602,390
19 Feb 202425.6026.3525.6026.3526.35300
16 Feb 202425.8025.8025.8025.8025.80-
15 Feb 202426.1026.4526.1026.3026.3025
14 Feb 202425.7026.3525.7025.9525.95190
13 Feb 202426.4026.4026.4026.4026.40-
12 Feb 202425.1026.8525.1026.4026.40370
09 Feb 202427.1027.1025.1025.1025.10470
08 Feb 202426.8527.3026.8527.3027.30170
07 Feb 202427.5527.5526.7526.7526.75128
06 Feb 202427.7527.7527.5027.5027.50859
05 Feb 202427.9027.9027.7027.7027.70676
02 Feb 202428.3028.3027.8527.8527.8592
01 Feb 202428.2028.2028.2028.2028.20-
31 Jan 202428.6028.9528.6028.9528.9587
30 Jan 202429.5529.5528.6528.6528.65900
29 Jan 202429.8529.8529.8529.8529.85-
26 Jan 202430.6530.6530.6530.6530.65-
25 Jan 202430.9530.9530.9530.9530.95-
24 Jan 202431.1531.1531.1531.1531.15-
23 Jan 202429.9029.9029.8529.8529.85100
22 Jan 202431.5531.5531.5531.5531.55-
19 Jan 202432.2032.2031.6531.6531.6512
18 Jan 202431.3032.1031.3032.1032.1040
17 Jan 202430.7030.7030.7030.7030.70-
16 Jan 202430.2531.5030.2531.5031.5016
15 Jan 202429.9029.9029.9029.9029.90-
12 Jan 202429.9029.9029.9029.9029.90-
11 Jan 202432.2532.2532.2532.2532.25-
10 Jan 202432.3532.3532.3532.3532.354
09 Jan 202431.9531.9531.9531.9531.95-
08 Jan 202431.0032.3031.0032.3032.30160
05 Jan 202431.8031.8031.8031.8031.80-
04 Jan 202431.7531.7531.7531.7531.75-
03 Jan 202433.9533.9533.9533.9533.95-
02 Jan 202433.5533.5533.5533.5533.55-
29 Dec 202333.1533.8033.1533.8033.80161
28 Dec 202333.1533.1533.1533.1533.15-
27 Dec 202333.6533.6533.6533.6533.65-
22 Dec 202333.5533.5533.5533.5533.55-
21 Dec 202332.8533.9532.8533.9533.95100
20 Dec 202333.6533.6533.6533.6533.65-
19 Dec 202331.7033.1031.7033.1033.10890
18 Dec 202332.7532.7532.5032.5032.50103
15 Dec 202332.6033.5032.6033.2533.25660
14 Dec 202329.4532.8029.4532.3032.302,815
13 Dec 202329.7530.1029.3529.3529.35412
12 Dec 202330.1030.1530.1030.1530.15260
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...