UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.17 +0.22 (+0.28%) GOLD FUTURES
2,314.90 +5.30 (+0.23%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,302.74 +1,112.96 (+2.41%)
Stabilus S.A. (STM.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 58.80 | 59.40 | 58.20 | 59.00 | 59.00 | 23,272 |
| 30 Apr 2024 | 59.40 | 59.40 | 58.00 | 58.20 | 58.20 | 17,695 |
| 29 Apr 2024 | 58.90 | 60.10 | 58.90 | 59.30 | 59.30 | 56,529 |
| 26 Apr 2024 | 58.00 | 59.00 | 57.90 | 59.00 | 59.00 | 23,893 |
| 25 Apr 2024 | 57.00 | 58.10 | 57.00 | 57.70 | 57.70 | 44,177 |
| 24 Apr 2024 | 56.10 | 57.60 | 56.10 | 57.30 | 57.30 | 28,721 |
| 23 Apr 2024 | 55.60 | 56.00 | 55.00 | 56.00 | 56.00 | 16,049 |
| 22 Apr 2024 | 55.60 | 55.90 | 55.20 | 55.30 | 55.30 | 11,612 |
| 19 Apr 2024 | 55.70 | 55.70 | 54.90 | 55.40 | 55.40 | 18,258 |
| 18 Apr 2024 | 55.30 | 56.10 | 54.70 | 56.00 | 56.00 | 23,483 |
| 17 Apr 2024 | 55.80 | 56.00 | 54.80 | 55.30 | 55.30 | 36,379 |
| 16 Apr 2024 | 56.90 | 56.90 | 55.20 | 55.90 | 55.90 | 35,904 |
| 15 Apr 2024 | 56.80 | 57.00 | 56.00 | 56.70 | 56.70 | 37,686 |
| 12 Apr 2024 | 57.90 | 58.00 | 56.90 | 57.00 | 57.00 | 17,362 |
| 11 Apr 2024 | 57.50 | 57.70 | 57.10 | 57.50 | 57.50 | 16,364 |
| 10 Apr 2024 | 58.50 | 58.70 | 57.30 | 57.60 | 57.60 | 20,787 |
| 09 Apr 2024 | 58.50 | 59.20 | 58.20 | 58.40 | 58.40 | 32,176 |
| 08 Apr 2024 | 58.90 | 59.30 | 58.70 | 58.90 | 58.90 | 10,735 |
| 05 Apr 2024 | 58.50 | 59.50 | 57.70 | 58.90 | 58.90 | 26,673 |
| 04 Apr 2024 | 58.00 | 59.10 | 58.00 | 59.10 | 59.10 | 12,682 |
| 03 Apr 2024 | 58.90 | 58.90 | 57.70 | 58.10 | 58.10 | 11,160 |
| 02 Apr 2024 | 58.70 | 59.60 | 57.70 | 58.70 | 58.70 | 22,531 |
| 28 Mar 2024 | 59.85 | 59.85 | 59.00 | 59.00 | 59.00 | 28,345 |
| 27 Mar 2024 | 59.75 | 60.20 | 59.50 | 59.95 | 59.95 | 12,388 |
| 26 Mar 2024 | 59.80 | 60.10 | 59.65 | 59.85 | 59.85 | 9,217 |
| 25 Mar 2024 | 59.55 | 59.95 | 59.00 | 59.90 | 59.90 | 15,919 |
| 22 Mar 2024 | 59.85 | 60.50 | 59.20 | 59.70 | 59.70 | 18,062 |
| 21 Mar 2024 | 59.45 | 60.05 | 59.15 | 60.00 | 60.00 | 21,852 |
| 20 Mar 2024 | 59.45 | 59.80 | 59.10 | 59.10 | 59.10 | 7,090 |
| 19 Mar 2024 | 59.40 | 59.90 | 59.05 | 59.75 | 59.75 | 11,203 |
| 18 Mar 2024 | 59.80 | 60.05 | 59.55 | 59.55 | 59.55 | 26,662 |
| 15 Mar 2024 | 59.50 | 60.20 | 59.35 | 59.90 | 59.90 | 42,260 |
| 14 Mar 2024 | 60.35 | 60.50 | 59.75 | 59.75 | 59.75 | 11,495 |
| 13 Mar 2024 | 60.55 | 60.55 | 60.20 | 60.45 | 60.45 | 6,238 |
| 12 Mar 2024 | 59.90 | 60.75 | 59.60 | 60.70 | 60.70 | 10,528 |
| 11 Mar 2024 | 60.25 | 60.30 | 59.20 | 59.75 | 59.75 | 14,783 |
| 08 Mar 2024 | 60.75 | 61.00 | 60.40 | 60.65 | 60.65 | 18,313 |
| 07 Mar 2024 | 60.85 | 61.00 | 59.90 | 60.90 | 60.90 | 9,969 |
| 06 Mar 2024 | 59.75 | 60.80 | 59.55 | 60.50 | 60.50 | 11,269 |
| 05 Mar 2024 | 61.15 | 61.15 | 60.20 | 60.35 | 60.35 | 14,397 |
| 04 Mar 2024 | 60.90 | 61.10 | 60.30 | 60.75 | 60.75 | 18,514 |
| 01 Mar 2024 | 61.40 | 62.65 | 60.95 | 61.10 | 61.10 | 25,075 |
| 29 Feb 2024 | 61.60 | 62.45 | 60.50 | 61.00 | 61.00 | 40,519 |
| 28 Feb 2024 | 62.35 | 62.35 | 60.90 | 62.05 | 62.05 | 12,811 |
| 27 Feb 2024 | 62.45 | 62.50 | 61.75 | 62.40 | 62.40 | 21,805 |
| 26 Feb 2024 | 61.60 | 62.30 | 61.55 | 62.05 | 62.05 | 12,240 |
| 23 Feb 2024 | 61.90 | 62.10 | 61.50 | 61.80 | 61.80 | 13,321 |
| 22 Feb 2024 | 62.35 | 63.95 | 61.50 | 61.70 | 61.70 | 19,065 |
| 21 Feb 2024 | 62.40 | 62.40 | 60.95 | 61.75 | 61.75 | 11,127 |
| 20 Feb 2024 | 62.20 | 62.70 | 61.80 | 62.10 | 62.10 | 19,418 |
| 19 Feb 2024 | 62.80 | 62.80 | 61.65 | 62.55 | 62.55 | 11,743 |
| 16 Feb 2024 | 62.55 | 63.00 | 62.25 | 62.35 | 62.35 | 15,593 |
| 15 Feb 2024 | 61.65 | 62.55 | 61.65 | 62.20 | 62.20 | 13,052 |
| 14 Feb 2024 | 62.00 | 62.25 | 61.45 | 61.80 | 61.80 | 17,171 |
| 13 Feb 2024 | 62.95 | 63.00 | 60.45 | 61.60 | 61.60 | 18,151 |
| 12 Feb 2024 | 63.00 | 63.90 | 63.00 | 63.20 | 63.20 | 24,748 |
| 09 Feb 2024 | 62.10 | 63.35 | 61.75 | 63.00 | 63.00 | 28,553 |
| 08 Feb 2024 | 62.85 | 63.20 | 61.65 | 61.80 | 61.80 | 29,298 |
| 08 Feb 2024 | 1.75 Dividend | |||||
| 07 Feb 2024 | 66.85 | 66.85 | 64.35 | 64.55 | 62.80 | 44,329 |
| 06 Feb 2024 | 65.70 | 66.80 | 65.50 | 66.80 | 64.99 | 24,762 |
| 05 Feb 2024 | 66.00 | 66.35 | 64.95 | 65.95 | 64.16 | 28,599 |
| 02 Feb 2024 | 65.65 | 67.00 | 65.65 | 66.00 | 64.21 | 22,123 |
| 01 Feb 2024 | 65.05 | 66.25 | 64.60 | 65.20 | 63.43 | 21,569 |
| 31 Jan 2024 | 64.80 | 65.55 | 64.65 | 65.05 | 63.29 | 55,622 |
| 30 Jan 2024 | 62.80 | 65.50 | 62.60 | 65.10 | 63.34 | 33,198 |
| 29 Jan 2024 | 63.00 | 63.00 | 58.40 | 62.75 | 61.05 | 87,781 |
| 26 Jan 2024 | 63.95 | 64.30 | 63.70 | 64.05 | 62.31 | 19,665 |
| 25 Jan 2024 | 65.95 | 66.40 | 63.35 | 63.55 | 61.83 | 19,161 |
| 24 Jan 2024 | 65.25 | 65.95 | 64.85 | 65.85 | 64.06 | 26,790 |
| 23 Jan 2024 | 65.25 | 65.70 | 64.95 | 65.30 | 63.53 | 19,088 |
| 22 Jan 2024 | 64.10 | 65.40 | 63.85 | 65.10 | 63.34 | 17,718 |
| 19 Jan 2024 | 63.60 | 63.90 | 63.05 | 63.60 | 61.88 | 14,168 |
| 18 Jan 2024 | 63.25 | 64.15 | 63.05 | 63.50 | 61.78 | 16,958 |
| 17 Jan 2024 | 64.20 | 64.20 | 63.20 | 63.20 | 61.49 | 18,464 |
| 16 Jan 2024 | 63.70 | 65.05 | 63.70 | 64.75 | 62.99 | 21,410 |
| 15 Jan 2024 | 63.00 | 64.40 | 63.00 | 64.00 | 62.26 | 26,124 |
| 12 Jan 2024 | 62.05 | 63.20 | 62.05 | 63.00 | 61.29 | 17,291 |
| 11 Jan 2024 | 62.25 | 62.40 | 61.45 | 61.45 | 59.78 | 12,764 |
| 10 Jan 2024 | 62.60 | 62.60 | 61.45 | 62.00 | 60.32 | 17,660 |
| 09 Jan 2024 | 62.25 | 63.15 | 61.95 | 62.80 | 61.10 | 21,241 |
| 08 Jan 2024 | 61.85 | 62.05 | 60.50 | 61.80 | 60.12 | 18,908 |
| 05 Jan 2024 | 62.00 | 62.40 | 60.40 | 61.40 | 59.74 | 25,651 |
| 04 Jan 2024 | 62.20 | 62.80 | 61.75 | 62.45 | 60.76 | 33,444 |
| 03 Jan 2024 | 61.95 | 62.40 | 61.40 | 62.25 | 60.56 | 42,272 |
| 02 Jan 2024 | 62.00 | 62.20 | 61.15 | 62.05 | 60.37 | 17,917 |
| 29 Dec 2023 | 62.60 | 62.90 | 61.70 | 61.70 | 60.03 | 6,848 |
| 28 Dec 2023 | 62.10 | 63.15 | 62.10 | 62.50 | 60.81 | 23,176 |
| 27 Dec 2023 | 62.75 | 63.10 | 62.40 | 62.50 | 60.81 | 17,506 |
| 22 Dec 2023 | 62.65 | 62.90 | 62.30 | 62.85 | 61.15 | 18,748 |
| 21 Dec 2023 | 61.60 | 62.80 | 61.60 | 62.55 | 60.85 | 25,212 |
| 20 Dec 2023 | 60.45 | 62.10 | 60.10 | 61.90 | 60.22 | 54,778 |
| 19 Dec 2023 | 59.95 | 61.65 | 59.95 | 60.55 | 58.91 | 25,697 |
| 18 Dec 2023 | 60.40 | 60.40 | 58.90 | 60.00 | 58.37 | 24,677 |
| 15 Dec 2023 | 59.65 | 61.15 | 59.65 | 60.30 | 58.67 | 49,263 |
| 14 Dec 2023 | 57.65 | 59.35 | 57.65 | 59.30 | 57.69 | 36,860 |
| 13 Dec 2023 | 57.80 | 57.80 | 56.85 | 57.30 | 55.75 | 32,630 |
| 12 Dec 2023 | 58.15 | 58.15 | 57.40 | 57.45 | 55.89 | 26,918 |
| 11 Dec 2023 | 59.00 | 59.00 | 57.40 | 58.55 | 56.96 | 20,281 |
| 08 Dec 2023 | 57.95 | 58.90 | 57.70 | 58.70 | 57.11 | 28,652 |
| *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.