Canada markets open in 2 hours 56 minutes

STINAG Stuttgart Invest AG (STG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
13.20-0.40 (-2.94%)
As of 08:04AM CEST. Market open.
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202413.2013.2013.2013.2013.2030
May 24, 20240.48 Dividend
May 23, 202413.3013.6013.3013.6013.1230
May 22, 202413.2013.2013.2013.2012.73-
May 21, 202412.8013.1012.8013.1012.6480
May 20, 202412.8012.8012.8012.8012.35-
May 17, 202413.0013.1013.0013.0012.54250
May 16, 202413.1013.1013.1013.1012.64-
May 15, 202413.1013.1013.1013.1012.64-
May 14, 202413.1013.1013.1013.1012.64-
May 13, 202413.1013.1013.1013.1012.64-
May 10, 202413.1013.1013.1013.1012.64-
May 09, 202413.2013.2013.2013.2012.73-
May 08, 202412.7012.7012.7012.7012.25-
May 07, 202412.6012.6012.6012.6012.16-
May 06, 202412.5012.5012.5012.5012.06-
May 03, 202412.5012.5012.5012.5012.06-
May 02, 202412.3012.3012.3012.3011.87-
Apr 30, 202412.3012.3012.3012.3011.87-
Apr 29, 202412.3012.3012.3012.3011.87-
Apr 26, 202412.3012.3012.3012.3011.87-
Apr 25, 202412.3012.3012.3012.3011.87-
Apr 24, 202412.3012.3012.3012.3011.87-
Apr 23, 202412.4012.4012.4012.4011.96-
Apr 22, 202412.5012.5012.5012.5012.06-
Apr 19, 202412.4012.4012.4012.4011.96-
Apr 18, 202412.7012.8012.7012.8012.352,000
Apr 17, 202412.7012.7012.7012.7012.25-
Apr 16, 202412.7012.7012.7012.7012.25-
Apr 15, 202412.7012.7012.7012.7012.25-
Apr 12, 202412.7012.7012.7012.7012.25-
Apr 11, 202412.7012.7012.7012.7012.25-
Apr 10, 202412.8012.8012.8012.8012.35-
Apr 09, 202412.4012.4012.4012.4011.96-
Apr 08, 202412.4012.4012.4012.4011.96-
Apr 05, 202412.7012.7012.7012.7012.25-
Apr 04, 202412.7013.2012.7013.2012.7344
Apr 03, 202412.4012.4012.4012.4011.96-
Apr 02, 202412.4012.4012.4012.4011.96-
Mar 28, 202412.7012.8012.7012.7012.25420
Mar 27, 202412.7012.7012.7012.7012.25-
Mar 26, 202412.7012.7012.7012.7012.25-
Mar 25, 202412.7012.7012.7012.7012.25-
Mar 22, 202412.7012.7012.7012.7012.25-
Mar 21, 202412.7012.7012.7012.7012.25-
Mar 20, 202412.7012.7012.7012.7012.25-
Mar 19, 202412.7012.7012.7012.7012.25-
Mar 18, 202412.6012.6012.6012.6012.16-
Mar 15, 202412.5012.5012.5012.5012.06-
Mar 14, 202412.5012.5012.5012.5012.06-
Mar 13, 202412.3012.3012.3012.3011.87-
Mar 12, 202412.4012.4012.4012.4011.96-
Mar 11, 202412.5012.5012.5012.5012.06-
Mar 08, 202412.6012.6012.6012.6012.16-
Mar 07, 202412.7012.7012.7012.7012.25-
Mar 06, 202412.5012.5012.5012.5012.06-
Mar 05, 202412.5012.5012.5012.5012.06-
Mar 04, 202412.4012.4012.4012.4011.96-
Mar 01, 202412.6012.6012.6012.6012.16-
Feb 29, 202412.6012.6012.6012.6012.16-
Feb 28, 202412.6012.6012.6012.6012.16-
Feb 27, 202412.6012.6012.6012.6012.16-
Feb 26, 202412.6012.6012.6012.6012.16-
Feb 23, 202412.6012.6012.6012.6012.16-
Feb 22, 202412.6012.6012.6012.6012.16-
Feb 21, 202412.6012.6012.6012.6012.16-
Feb 20, 202412.6012.6012.6012.6012.16-
Feb 19, 202412.6012.6012.6012.6012.16-
Feb 16, 202412.6012.6012.6012.6012.16-
Feb 15, 202412.6012.6012.6012.6012.16-
Feb 14, 202412.6012.6012.6012.6012.16-
Feb 13, 202412.7012.7012.7012.7012.25-
Feb 12, 202412.7012.8012.7012.8012.3525
Feb 09, 202412.7012.7012.7012.7012.25-
Feb 08, 202412.7012.7012.7012.7012.25-
Feb 07, 202412.7012.7012.7012.7012.25-
Feb 06, 202412.9012.9012.9012.9012.44-
Feb 05, 202412.9012.9012.9012.9012.4475
Feb 02, 202412.9012.9012.9012.9012.44-
Feb 01, 202412.9012.9012.9012.9012.44-
Jan 31, 202413.0013.0013.0013.0012.54-
Jan 30, 202413.0013.0013.0013.0012.54-
Jan 29, 202413.0013.0013.0013.0012.54-
Jan 26, 202413.0013.0013.0013.0012.54-
Jan 25, 202413.0013.0013.0013.0012.54-
Jan 24, 202413.0013.0013.0013.0012.54-
Jan 23, 202413.0013.0013.0013.0012.54-
Jan 22, 202413.0013.0013.0013.0012.54-
Jan 19, 202412.9012.9012.9012.9012.44-
Jan 18, 202412.9012.9012.9012.9012.44-
Jan 17, 202412.9012.9012.9012.9012.44-
Jan 16, 202413.0013.0013.0013.0012.54-
Jan 15, 202413.2013.2013.2013.2012.73-
Jan 12, 202413.2013.2013.2013.2012.73-
Jan 11, 202413.2013.2013.2013.2012.73-
Jan 10, 202413.2013.2013.2013.2012.73-
Jan 09, 202413.2013.2013.2013.2012.73-
Jan 08, 202413.2013.2013.2013.2012.73-
Jan 05, 202413.2013.2013.2013.2012.73-
Jan 04, 202413.2013.2013.2013.2012.73-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...