Stemmer Imaging AG (S9I.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 32.50 | 32.50 | 31.50 | 31.60 | 31.60 | 1,098 |
| Jun 13, 2024 | 32.70 | 32.80 | 32.50 | 32.50 | 32.50 | 438 |
| Jun 12, 2024 | 32.70 | 32.90 | 32.70 | 32.70 | 32.70 | 1,195 |
| Jun 11, 2024 | 32.50 | 32.70 | 32.50 | 32.70 | 32.70 | 219 |
| Jun 10, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 233 |
| Jun 07, 2024 | 32.70 | 33.00 | 32.50 | 32.50 | 32.50 | 4,996 |
| Jun 06, 2024 | 32.70 | 33.00 | 32.70 | 33.00 | 33.00 | 184 |
| Jun 05, 2024 | 32.70 | 33.00 | 32.60 | 32.90 | 32.90 | 469 |
| Jun 04, 2024 | 32.40 | 33.40 | 31.80 | 32.70 | 32.70 | 6,448 |
| Jun 03, 2024 | 31.50 | 32.80 | 31.50 | 32.40 | 32.40 | 2,157 |
| May 31, 2024 | 31.10 | 32.00 | 31.10 | 32.00 | 32.00 | 4,029 |
| May 30, 2024 | 31.20 | 31.60 | 31.20 | 31.50 | 31.50 | 1,524 |
| May 29, 2024 | 31.00 | 31.50 | 31.00 | 31.20 | 31.20 | 4,940 |
| May 28, 2024 | 32.50 | 32.50 | 31.30 | 31.30 | 31.30 | 1,368 |
| May 27, 2024 | 33.10 | 33.40 | 32.60 | 32.60 | 32.60 | 2,400 |
| May 24, 2024 | 33.30 | 33.30 | 33.10 | 33.10 | 33.10 | 779 |
| May 23, 2024 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | 585 |
| May 22, 2024 | 33.70 | 33.90 | 33.50 | 33.60 | 33.60 | 1,260 |
| May 21, 2024 | 33.70 | 34.00 | 33.70 | 33.90 | 33.90 | 280 |
| May 20, 2024 | 34.00 | 34.00 | 33.50 | 33.90 | 33.90 | 1,576 |
| May 17, 2024 | 33.90 | 34.20 | 33.80 | 34.00 | 34.00 | 2,261 |
| May 16, 2024 | 33.90 | 33.90 | 33.60 | 33.80 | 33.80 | 1,834 |
| May 15, 2024 | 33.30 | 34.30 | 33.30 | 33.90 | 33.90 | 2,838 |
| May 15, 2024 | 1.7 Dividend | |||||
| May 14, 2024 | 35.50 | 35.70 | 35.00 | 35.00 | 33.30 | 3,006 |
| May 13, 2024 | 35.50 | 35.70 | 35.10 | 35.10 | 33.40 | 4,626 |
| May 10, 2024 | 34.00 | 35.30 | 34.00 | 35.30 | 33.59 | 2,955 |
| May 09, 2024 | 34.20 | 34.20 | 34.10 | 34.10 | 32.44 | 819 |
| May 08, 2024 | 33.60 | 34.00 | 32.90 | 34.00 | 32.35 | 7,370 |
| May 07, 2024 | 34.00 | 34.00 | 33.30 | 33.60 | 31.97 | 5,624 |
| May 06, 2024 | 34.50 | 34.50 | 33.30 | 34.00 | 32.35 | 8,502 |
| May 03, 2024 | 34.00 | 34.50 | 34.00 | 34.00 | 32.35 | 4,415 |
| May 02, 2024 | 34.30 | 34.50 | 34.10 | 34.30 | 32.63 | 2,248 |
| Apr 30, 2024 | 33.90 | 34.50 | 33.50 | 34.50 | 32.82 | 2,921 |
| Apr 29, 2024 | 34.50 | 34.50 | 33.80 | 33.80 | 32.16 | 641 |
| Apr 26, 2024 | 33.90 | 34.50 | 33.40 | 34.50 | 32.82 | 3,265 |
| Apr 25, 2024 | 33.80 | 33.80 | 33.20 | 33.60 | 31.97 | 1,083 |
| Apr 24, 2024 | 34.20 | 34.30 | 33.80 | 33.90 | 32.25 | 2,892 |
| Apr 23, 2024 | 34.70 | 34.80 | 34.10 | 34.50 | 32.82 | 3,788 |
| Apr 22, 2024 | 34.60 | 35.00 | 34.30 | 34.30 | 32.63 | 2,274 |
| Apr 19, 2024 | 34.80 | 35.00 | 34.30 | 34.30 | 32.63 | 1,278 |
| Apr 18, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 33.01 | - |
| Apr 17, 2024 | 34.70 | 35.00 | 34.50 | 34.50 | 32.82 | 4,648 |
| Apr 16, 2024 | 34.70 | 34.80 | 33.70 | 34.30 | 32.63 | 1,294 |
| Apr 15, 2024 | 35.60 | 35.80 | 34.30 | 34.30 | 32.63 | 2,060 |
| Apr 12, 2024 | 35.50 | 35.60 | 35.30 | 35.30 | 33.59 | 1,053 |
| Apr 11, 2024 | 35.20 | 35.50 | 35.20 | 35.20 | 33.49 | 1,215 |
| Apr 10, 2024 | 35.00 | 35.60 | 34.90 | 35.50 | 33.78 | 4,981 |
| Apr 09, 2024 | 33.80 | 34.60 | 33.70 | 34.50 | 32.82 | 7,725 |
| Apr 08, 2024 | 33.50 | 34.00 | 33.30 | 34.00 | 32.35 | 2,205 |
| Apr 05, 2024 | 33.10 | 33.40 | 33.10 | 33.10 | 31.49 | 1,531 |
| Apr 04, 2024 | 32.60 | 33.40 | 32.60 | 33.40 | 31.78 | 841 |
| Apr 03, 2024 | 33.60 | 33.70 | 32.60 | 32.70 | 31.11 | 3,845 |
| Apr 02, 2024 | 33.50 | 33.60 | 33.20 | 33.60 | 31.97 | 4,569 |
| Mar 28, 2024 | 32.60 | 33.80 | 32.60 | 33.10 | 31.49 | 10,241 |
| Mar 27, 2024 | 33.00 | 33.00 | 32.90 | 32.90 | 31.30 | 340 |
| Mar 26, 2024 | 33.90 | 33.90 | 33.20 | 33.20 | 31.59 | 1,378 |
| Mar 25, 2024 | 33.40 | 34.20 | 33.20 | 33.70 | 32.06 | 2,975 |
| Mar 22, 2024 | 32.00 | 33.30 | 32.00 | 32.60 | 31.02 | 8,719 |
| Mar 21, 2024 | 32.00 | 32.00 | 31.80 | 32.00 | 30.45 | 1,712 |
| Mar 20, 2024 | 31.50 | 31.90 | 31.50 | 31.70 | 30.16 | 585 |
| Mar 19, 2024 | 31.20 | 31.40 | 31.10 | 31.10 | 29.59 | 397 |
| Mar 18, 2024 | 31.40 | 31.40 | 30.90 | 30.90 | 29.40 | 1,716 |
| Mar 15, 2024 | 30.70 | 31.20 | 30.00 | 30.80 | 29.30 | 3,107 |
| Mar 14, 2024 | 30.90 | 30.90 | 30.40 | 30.40 | 28.92 | 2,019 |
| Mar 13, 2024 | 29.40 | 31.00 | 29.40 | 31.00 | 29.49 | 3,191 |
| Mar 12, 2024 | 28.70 | 30.00 | 28.60 | 29.20 | 27.78 | 4,707 |
| Mar 11, 2024 | 29.20 | 29.20 | 28.50 | 29.00 | 27.59 | 923 |
| Mar 08, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.40 | - |
| Mar 07, 2024 | 28.50 | 29.00 | 28.50 | 28.70 | 27.31 | 1,463 |
| Mar 06, 2024 | 29.00 | 29.00 | 28.50 | 29.00 | 27.59 | 2,537 |
| Mar 05, 2024 | 29.10 | 29.40 | 28.80 | 29.00 | 27.59 | 6,619 |
| Mar 04, 2024 | 29.00 | 29.40 | 29.00 | 29.00 | 27.59 | 832 |
| Mar 01, 2024 | 29.30 | 29.60 | 29.20 | 29.20 | 27.78 | 234 |
| Feb 29, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 27.88 | 110 |
| Feb 28, 2024 | 29.30 | 29.80 | 29.30 | 29.80 | 28.35 | 1,366 |
| Feb 27, 2024 | 29.20 | 30.00 | 29.20 | 29.60 | 28.16 | 2,708 |
| Feb 26, 2024 | 29.60 | 29.80 | 29.40 | 29.50 | 28.07 | 750 |
| Feb 23, 2024 | 29.50 | 29.50 | 29.30 | 29.40 | 27.97 | 1,658 |
| Feb 22, 2024 | 29.60 | 29.60 | 29.20 | 29.40 | 27.97 | 241 |
| Feb 21, 2024 | 30.00 | 30.00 | 29.20 | 29.50 | 28.07 | 2,371 |
| Feb 20, 2024 | 30.20 | 30.20 | 30.00 | 30.20 | 28.73 | 602 |
| Feb 19, 2024 | 30.20 | 30.60 | 29.90 | 29.90 | 28.45 | 2,494 |
| Feb 16, 2024 | 30.00 | 30.40 | 29.90 | 30.40 | 28.92 | 2,957 |
| Feb 15, 2024 | 30.00 | 30.10 | 30.00 | 30.00 | 28.54 | 383 |
| Feb 14, 2024 | 30.30 | 30.30 | 29.50 | 30.00 | 28.54 | 1,696 |
| Feb 13, 2024 | 30.30 | 30.40 | 29.90 | 30.00 | 28.54 | 2,100 |
| Feb 12, 2024 | 30.80 | 31.00 | 30.10 | 30.10 | 28.64 | 5,344 |
| Feb 09, 2024 | 30.70 | 30.70 | 30.50 | 30.60 | 29.11 | 825 |
| Feb 08, 2024 | 30.80 | 30.90 | 30.60 | 30.70 | 29.21 | 774 |
| Feb 07, 2024 | 30.50 | 30.70 | 30.40 | 30.70 | 29.21 | 1,050 |
| Feb 06, 2024 | 31.30 | 31.40 | 30.50 | 30.50 | 29.02 | 1,102 |
| Feb 05, 2024 | 30.70 | 31.40 | 30.70 | 30.80 | 29.30 | 2,203 |
| Feb 02, 2024 | 30.30 | 30.50 | 30.00 | 30.40 | 28.92 | 1,073 |
| Feb 01, 2024 | 31.40 | 31.90 | 31.00 | 31.10 | 29.59 | 1,002 |
| Jan 31, 2024 | 31.50 | 32.20 | 31.50 | 31.90 | 30.35 | 701 |
| Jan 30, 2024 | 32.50 | 33.20 | 31.80 | 32.00 | 30.45 | 2,195 |
| Jan 29, 2024 | 33.40 | 33.60 | 32.40 | 32.40 | 30.83 | 2,697 |
| Jan 26, 2024 | 32.10 | 32.90 | 32.10 | 32.90 | 31.30 | 1,158 |
| Jan 25, 2024 | 31.40 | 31.90 | 31.10 | 31.90 | 30.35 | 3,091 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.