Stabilus SE (STM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 250 |
| May 02, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| Apr 30, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| Apr 29, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Apr 26, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| Apr 25, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| Apr 24, 2024 | 55.90 | 57.90 | 55.90 | 57.90 | 57.90 | 250 |
| Apr 23, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| Apr 22, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| Apr 19, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| Apr 18, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Apr 17, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| Apr 16, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| Apr 15, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| Apr 12, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| Apr 11, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| Apr 10, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| Apr 09, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| Apr 08, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Apr 05, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| Apr 04, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| Apr 03, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| Apr 02, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 100 |
| Mar 28, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| Mar 27, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| Mar 26, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Mar 25, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Mar 22, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Mar 21, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Mar 20, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Mar 19, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| Mar 18, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Mar 15, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Mar 14, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| Mar 13, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Mar 12, 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 10 |
| Mar 11, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| Mar 08, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| Mar 07, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| Mar 06, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| Mar 05, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| Mar 04, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| Mar 01, 2024 | 60.70 | 62.65 | 60.70 | 60.95 | 60.95 | 88 |
| Feb 29, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| Feb 28, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| Feb 27, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| Feb 26, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| Feb 23, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| Feb 22, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| Feb 21, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| Feb 20, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Feb 19, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| Feb 16, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| Feb 15, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| Feb 14, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| Feb 13, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| Feb 12, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| Feb 09, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| Feb 08, 2024 | 62.65 | 62.65 | 62.35 | 62.35 | 62.35 | 100 |
| Feb 08, 2024 | 1.75 Dividend | |||||
| Feb 07, 2024 | 66.30 | 66.30 | 64.85 | 64.85 | 63.10 | 154 |
| Feb 06, 2024 | 65.65 | 66.75 | 65.45 | 66.75 | 64.95 | 35 |
| Feb 05, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 63.73 | - |
| Feb 02, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 63.54 | - |
| Feb 01, 2024 | 64.40 | 65.45 | 64.40 | 65.45 | 63.68 | 50 |
| Jan 31, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 63.83 | - |
| Jan 30, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 60.67 | - |
| Jan 29, 2024 | 64.00 | 64.00 | 58.85 | 60.05 | 58.43 | 625 |
| Jan 26, 2024 | 63.05 | 63.80 | 63.05 | 63.80 | 62.08 | 70 |
| Jan 25, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 63.59 | - |
| Jan 24, 2024 | 65.35 | 65.35 | 65.05 | 65.05 | 63.29 | 10 |
| Jan 23, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 62.95 | - |
| Jan 22, 2024 | 63.90 | 65.15 | 63.90 | 65.15 | 63.39 | 365 |
| Jan 19, 2024 | 63.10 | 63.65 | 63.10 | 63.65 | 61.93 | 2 |
| Jan 18, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 61.11 | - |
| Jan 17, 2024 | 64.15 | 64.15 | 63.55 | 63.55 | 61.84 | 2 |
| Jan 16, 2024 | 63.20 | 64.85 | 63.20 | 64.85 | 63.10 | 1,138 |
| Jan 15, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 59.60 | - |
| Jan 12, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 59.60 | - |
| Jan 11, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 60.38 | - |
| Jan 10, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 60.57 | - |
| Jan 09, 2024 | 61.80 | 63.00 | 61.80 | 63.00 | 61.30 | 780 |
| Jan 08, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 59.31 | - |
| Jan 05, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 60.38 | - |
| Jan 04, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 60.18 | - |
| Jan 03, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 59.84 | - |
| Jan 02, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 60.18 | - |
| Dec 29, 2023 | 62.55 | 62.55 | 62.55 | 62.55 | 60.86 | - |
| Dec 28, 2023 | 62.60 | 62.60 | 62.60 | 62.60 | 60.91 | - |
| Dec 27, 2023 | 62.40 | 62.40 | 62.40 | 62.40 | 60.72 | - |
| Dec 22, 2023 | 62.15 | 62.75 | 62.15 | 62.75 | 61.06 | 100 |
| Dec 21, 2023 | 61.25 | 62.25 | 61.25 | 62.25 | 60.57 | 30 |
| Dec 20, 2023 | 59.85 | 61.95 | 59.85 | 61.95 | 60.28 | 80 |
| Dec 19, 2023 | 59.55 | 61.10 | 59.55 | 61.10 | 59.45 | 50 |
| Dec 18, 2023 | 60.10 | 60.10 | 60.10 | 60.10 | 58.48 | - |
| Dec 15, 2023 | 58.85 | 58.85 | 58.85 | 58.85 | 57.26 | - |
| Dec 14, 2023 | 57.25 | 57.25 | 57.25 | 57.25 | 55.71 | - |
| Dec 13, 2023 | 57.30 | 57.30 | 57.30 | 57.30 | 55.75 | - |
| Dec 12, 2023 | 58.10 | 58.10 | 57.95 | 58.00 | 56.43 | 250 |
| Dec 11, 2023 | 58.75 | 58.75 | 58.75 | 58.75 | 57.16 | - |
| *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.