STINAG Stuttgart Invest AG (STG.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Jul 25, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Jul 24, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Jul 23, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Jul 22, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Jul 19, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Jul 18, 2024 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 114 |
| Jul 17, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Jul 16, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Jul 15, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jul 12, 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 120 |
| Jul 11, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Jul 10, 2024 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 80 |
| Jul 09, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jul 08, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jul 05, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 04, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jul 03, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jul 02, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jul 01, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jun 28, 2024 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 1,000 |
| Jun 27, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Jun 26, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jun 25, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 5 |
| Jun 24, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Jun 21, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Jun 20, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Jun 19, 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 280 |
| Jun 18, 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 50 |
| Jun 17, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 80 |
| Jun 14, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Jun 13, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Jun 12, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jun 11, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jun 10, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jun 07, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 80 |
| Jun 06, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Jun 05, 2024 | 13.20 | 14.20 | 13.20 | 13.90 | 13.90 | 259 |
| Jun 04, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Jun 03, 2024 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 80 |
| May 31, 2024 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 50 |
| May 30, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| May 29, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| May 28, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 80 |
| May 27, 2024 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 100 |
| May 24, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| May 24, 2024 | 0.48 Dividend | |||||
| May 23, 2024 | 13.30 | 13.60 | 13.30 | 13.60 | 13.12 | 30 |
| May 22, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.73 | - |
| May 21, 2024 | 12.80 | 13.10 | 12.80 | 13.10 | 12.64 | 80 |
| May 20, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.35 | - |
| May 17, 2024 | 13.00 | 13.10 | 13.00 | 13.00 | 12.54 | 250 |
| May 16, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.64 | - |
| May 15, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.64 | - |
| May 14, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.64 | - |
| May 13, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.64 | - |
| May 10, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.64 | - |
| May 09, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.73 | - |
| May 08, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.25 | - |
| May 07, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.16 | - |
| May 06, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.06 | - |
| May 03, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.06 | - |
| May 02, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.87 | - |
| Apr 30, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.87 | - |
| Apr 29, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.87 | - |
| Apr 26, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.87 | - |
| Apr 25, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.87 | - |
| Apr 24, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.87 | - |
| Apr 23, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.96 | - |
| Apr 22, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.06 | - |
| Apr 19, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.96 | - |
| Apr 18, 2024 | 12.70 | 12.80 | 12.70 | 12.80 | 12.35 | 2,000 |
| Apr 17, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.25 | - |
| Apr 16, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.25 | - |
| Apr 15, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.25 | - |
| Apr 12, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.25 | - |
| Apr 11, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.25 | - |
| Apr 10, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.35 | - |
| Apr 09, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.96 | - |
| Apr 08, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.96 | - |
| Apr 05, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.25 | - |
| Apr 04, 2024 | 12.70 | 13.20 | 12.70 | 13.20 | 12.73 | 44 |
| Apr 03, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.96 | - |
| Apr 02, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.96 | - |
| Mar 28, 2024 | 12.70 | 12.80 | 12.70 | 12.70 | 12.25 | 420 |
| Mar 27, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.25 | - |
| Mar 26, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.25 | - |
| Mar 25, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.25 | - |
| Mar 22, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.25 | - |
| Mar 21, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.25 | - |
| Mar 20, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.25 | - |
| Mar 19, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.25 | - |
| Mar 18, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.16 | - |
| Mar 15, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.06 | - |
| Mar 14, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.06 | - |
| Mar 13, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.87 | - |
| Mar 12, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.96 | - |
| Mar 11, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.06 | - |
| Mar 08, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.16 | - |
| Mar 07, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.25 | - |
| *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.