UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,313.60 +4.00 (+0.17%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,256.07 +1,022.81 (+2.21%)
Stabilus S.A. (STM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM 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 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 250 |
| 30 Apr 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 29 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 26 Apr 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 25 Apr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 24 Apr 2024 | 55.90 | 57.90 | 55.90 | 57.90 | 57.90 | 250 |
| 23 Apr 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 22 Apr 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 19 Apr 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 18 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 17 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 16 Apr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 15 Apr 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 12 Apr 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 11 Apr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 10 Apr 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 09 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 08 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 05 Apr 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 04 Apr 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 03 Apr 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 02 Apr 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 100 |
| 28 Mar 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 27 Mar 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 26 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 25 Mar 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 22 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 21 Mar 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 20 Mar 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 19 Mar 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 18 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 15 Mar 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 14 Mar 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 13 Mar 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 12 Mar 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 10 |
| 11 Mar 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 08 Mar 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 07 Mar 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 06 Mar 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 05 Mar 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 04 Mar 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 01 Mar 2024 | 60.70 | 62.65 | 60.70 | 60.95 | 60.95 | 88 |
| 29 Feb 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 28 Feb 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 27 Feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 26 Feb 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 23 Feb 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 22 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 21 Feb 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 20 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 19 Feb 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 16 Feb 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 15 Feb 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 14 Feb 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 13 Feb 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 12 Feb 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 09 Feb 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 08 Feb 2024 | 62.65 | 62.65 | 62.35 | 62.35 | 62.35 | 100 |
| 08 Feb 2024 | 1.75 Dividend | |||||
| 07 Feb 2024 | 66.30 | 66.30 | 64.85 | 64.85 | 63.10 | 154 |
| 06 Feb 2024 | 65.65 | 66.75 | 65.45 | 66.75 | 64.95 | 35 |
| 05 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 63.73 | - |
| 02 Feb 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 63.54 | - |
| 01 Feb 2024 | 64.40 | 65.45 | 64.40 | 65.45 | 63.68 | 50 |
| 31 Jan 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 63.83 | - |
| 30 Jan 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 60.67 | - |
| 29 Jan 2024 | 64.00 | 64.00 | 58.85 | 60.05 | 58.43 | 625 |
| 26 Jan 2024 | 63.05 | 63.80 | 63.05 | 63.80 | 62.08 | 70 |
| 25 Jan 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 63.59 | - |
| 24 Jan 2024 | 65.35 | 65.35 | 65.05 | 65.05 | 63.29 | 10 |
| 23 Jan 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 62.95 | - |
| 22 Jan 2024 | 63.90 | 65.15 | 63.90 | 65.15 | 63.39 | 365 |
| 19 Jan 2024 | 63.10 | 63.65 | 63.10 | 63.65 | 61.93 | 2 |
| 18 Jan 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 61.11 | - |
| 17 Jan 2024 | 64.15 | 64.15 | 63.55 | 63.55 | 61.84 | 2 |
| 16 Jan 2024 | 63.20 | 64.85 | 63.20 | 64.85 | 63.10 | 1,138 |
| 15 Jan 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 59.60 | - |
| 12 Jan 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 59.60 | - |
| 11 Jan 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 60.38 | - |
| 10 Jan 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 60.57 | - |
| 09 Jan 2024 | 61.80 | 63.00 | 61.80 | 63.00 | 61.30 | 780 |
| 08 Jan 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 59.31 | - |
| 05 Jan 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 60.38 | - |
| 04 Jan 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 60.18 | - |
| 03 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 59.84 | - |
| 02 Jan 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 60.18 | - |
| 29 Dec 2023 | 62.55 | 62.55 | 62.55 | 62.55 | 60.86 | - |
| 28 Dec 2023 | 62.60 | 62.60 | 62.60 | 62.60 | 60.91 | - |
| 27 Dec 2023 | 62.40 | 62.40 | 62.40 | 62.40 | 60.72 | - |
| 22 Dec 2023 | 62.15 | 62.75 | 62.15 | 62.75 | 61.06 | 100 |
| 21 Dec 2023 | 61.25 | 62.25 | 61.25 | 62.25 | 60.57 | 30 |
| 20 Dec 2023 | 59.85 | 61.95 | 59.85 | 61.95 | 60.28 | 80 |
| 19 Dec 2023 | 59.55 | 61.10 | 59.55 | 61.10 | 59.45 | 50 |
| 18 Dec 2023 | 60.10 | 60.10 | 60.10 | 60.10 | 58.48 | - |
| 15 Dec 2023 | 58.85 | 58.85 | 58.85 | 58.85 | 57.26 | - |
| 14 Dec 2023 | 57.25 | 57.25 | 57.25 | 57.25 | 55.71 | - |
| 13 Dec 2023 | 57.30 | 57.30 | 57.30 | 57.30 | 55.75 | - |
| 12 Dec 2023 | 58.10 | 58.10 | 57.95 | 58.00 | 56.43 | 250 |
| 11 Dec 2023 | 58.75 | 58.75 | 58.75 | 58.75 | 57.16 | - |
| 08 Dec 2023 | 57.30 | 58.00 | 57.30 | 58.00 | 56.43 | 50 |
| *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.