Stabilus SE (STM.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 10:00AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 59.10 | 58.70 | 57.90 | 58.70 | 58.70 | 1,069 |
| Apr 30, 2024 | 59.10 | 59.30 | 57.80 | 57.80 | 57.80 | 51 |
| Apr 29, 2024 | 58.80 | 60.10 | 58.70 | 59.00 | 59.00 | 70 |
| Apr 26, 2024 | 57.90 | 59.50 | 57.90 | 59.50 | 59.50 | 640 |
| Apr 25, 2024 | 57.00 | 57.90 | 57.00 | 57.50 | 57.50 | - |
| Apr 24, 2024 | 56.20 | 57.60 | 56.00 | 57.30 | 57.30 | - |
| Apr 23, 2024 | 55.20 | 55.80 | 55.20 | 55.70 | 55.70 | 1,352 |
| Apr 22, 2024 | 55.20 | 55.80 | 54.90 | 55.10 | 55.10 | 100 |
| Apr 19, 2024 | 55.40 | 55.90 | 55.00 | 55.00 | 55.00 | 15 |
| Apr 18, 2024 | 55.10 | 56.20 | 54.80 | 55.60 | 55.60 | 20 |
| Apr 17, 2024 | 55.80 | 56.00 | 54.80 | 55.10 | 55.10 | - |
| Apr 16, 2024 | 56.00 | 56.50 | 55.30 | 55.80 | 55.80 | 150 |
| Apr 15, 2024 | 56.70 | 57.00 | 56.00 | 56.10 | 56.10 | - |
| Apr 12, 2024 | 57.40 | 58.00 | 56.50 | 56.60 | 56.60 | - |
| Apr 11, 2024 | 57.30 | 57.80 | 57.20 | 57.30 | 57.30 | 650 |
| Apr 10, 2024 | 58.20 | 58.60 | 57.20 | 57.20 | 57.20 | - |
| Apr 09, 2024 | 58.50 | 59.20 | 58.00 | 58.10 | 58.10 | 200 |
| Apr 08, 2024 | 58.60 | 59.30 | 58.50 | 58.50 | 58.50 | - |
| Apr 05, 2024 | 58.30 | 59.30 | 57.70 | 58.50 | 58.50 | - |
| Apr 04, 2024 | 57.80 | 59.10 | 57.80 | 58.70 | 58.70 | - |
| Apr 03, 2024 | 58.50 | 58.70 | 57.70 | 57.70 | 57.70 | - |
| Apr 02, 2024 | 58.20 | 59.70 | 58.00 | 58.50 | 58.50 | - |
| Mar 28, 2024 | 60.25 | 60.25 | 58.65 | 58.65 | 58.65 | 470 |
| Mar 27, 2024 | 59.45 | 60.25 | 59.45 | 60.25 | 60.25 | - |
| Mar 26, 2024 | 59.55 | 60.15 | 59.35 | 59.40 | 59.40 | - |
| Mar 25, 2024 | 59.35 | 59.90 | 59.10 | 59.45 | 59.45 | - |
| Mar 22, 2024 | 59.55 | 60.40 | 59.25 | 59.30 | 59.30 | - |
| Mar 21, 2024 | 59.30 | 60.05 | 59.30 | 59.55 | 59.55 | - |
| Mar 20, 2024 | 59.30 | 59.80 | 59.00 | 59.00 | 59.00 | 80 |
| Mar 19, 2024 | 59.10 | 59.80 | 59.05 | 59.30 | 59.30 | - |
| Mar 18, 2024 | 59.55 | 60.10 | 59.10 | 59.10 | 59.10 | - |
| Mar 15, 2024 | 59.35 | 60.15 | 59.35 | 59.55 | 59.55 | - |
| Mar 14, 2024 | 60.05 | 60.45 | 59.25 | 59.30 | 59.30 | - |
| Mar 13, 2024 | 60.35 | 60.50 | 60.00 | 60.05 | 60.05 | - |
| Mar 12, 2024 | 59.50 | 60.70 | 59.45 | 60.30 | 60.30 | 4 |
| Mar 11, 2024 | 60.20 | 60.20 | 59.20 | 59.40 | 59.40 | 264 |
| Mar 08, 2024 | 60.35 | 60.95 | 60.10 | 60.15 | 60.15 | - |
| Mar 07, 2024 | 60.05 | 61.00 | 59.90 | 60.45 | 60.45 | - |
| Mar 06, 2024 | 60.05 | 60.75 | 59.60 | 60.10 | 60.10 | - |
| Mar 05, 2024 | 60.25 | 61.05 | 59.80 | 59.90 | 59.90 | - |
| Mar 04, 2024 | 60.70 | 61.15 | 60.30 | 60.30 | 60.30 | - |
| Mar 01, 2024 | 60.75 | 62.55 | 60.65 | 60.70 | 60.70 | - |
| Feb 29, 2024 | 61.70 | 62.55 | 60.55 | 60.65 | 60.65 | - |
| Feb 28, 2024 | 62.05 | 62.45 | 61.10 | 61.55 | 61.55 | - |
| Feb 27, 2024 | 61.70 | 62.20 | 61.70 | 61.95 | 61.95 | 764 |
| Feb 26, 2024 | 61.40 | 62.25 | 61.40 | 61.65 | 61.65 | 750 |
| Feb 23, 2024 | 61.40 | 62.25 | 61.35 | 61.40 | 61.40 | 160 |
| Feb 22, 2024 | 61.90 | 63.35 | 61.30 | 61.45 | 61.45 | - |
| Feb 21, 2024 | 61.80 | 62.40 | 60.95 | 61.45 | 61.45 | - |
| Feb 20, 2024 | 62.10 | 62.65 | 61.60 | 61.70 | 61.70 | 5 |
| Feb 19, 2024 | 61.90 | 62.50 | 61.50 | 62.10 | 62.10 | - |
| Feb 16, 2024 | 62.15 | 62.90 | 61.85 | 61.85 | 61.85 | 5 |
| Feb 15, 2024 | 61.55 | 62.60 | 61.55 | 61.90 | 61.90 | - |
| Feb 14, 2024 | 61.25 | 62.10 | 61.25 | 61.45 | 61.45 | - |
| Feb 13, 2024 | 62.80 | 63.15 | 60.80 | 61.05 | 61.05 | 2,980 |
| Feb 12, 2024 | 63.50 | 63.75 | 62.75 | 62.75 | 62.75 | 2,729 |
| Feb 09, 2024 | 62.45 | 63.15 | 61.85 | 62.65 | 62.65 | 40 |
| Feb 08, 2024 | 62.80 | 63.10 | 61.40 | 62.40 | 62.40 | 2,630 |
| Feb 08, 2024 | 1.75 Dividend | |||||
| Feb 07, 2024 | 66.45 | 66.80 | 64.40 | 64.55 | 62.80 | 40 |
| Feb 06, 2024 | 65.75 | 66.90 | 65.55 | 66.90 | 65.09 | 1,050 |
| Feb 05, 2024 | 65.60 | 66.40 | 65.05 | 65.65 | 63.87 | 22 |
| Feb 02, 2024 | 65.40 | 66.95 | 65.35 | 65.65 | 63.87 | 214 |
| Feb 01, 2024 | 64.50 | 66.15 | 64.50 | 65.00 | 63.24 | 400 |
| Jan 31, 2024 | 63.65 | 65.60 | 63.65 | 64.45 | 62.70 | 38 |
| Jan 30, 2024 | 62.45 | 65.35 | 62.45 | 64.65 | 62.90 | 2,252 |
| Jan 29, 2024 | 62.85 | 62.85 | 58.80 | 62.30 | 60.61 | 4,648 |
| Jan 26, 2024 | 63.10 | 64.35 | 63.10 | 63.60 | 61.88 | 20 |
| Jan 25, 2024 | 65.50 | 66.05 | 63.10 | 63.15 | 61.44 | 70 |
| Jan 24, 2024 | 65.40 | 65.75 | 64.95 | 65.45 | 63.68 | 1,380 |
| Jan 23, 2024 | 64.80 | 65.80 | 64.80 | 64.95 | 63.19 | 178 |
| Jan 22, 2024 | 64.00 | 65.35 | 64.00 | 64.65 | 62.90 | - |
| Jan 19, 2024 | 63.30 | 63.85 | 63.10 | 63.30 | 61.58 | - |
| Jan 18, 2024 | 62.90 | 64.15 | 62.85 | 63.15 | 61.44 | 80 |
| Jan 17, 2024 | 64.20 | 64.20 | 62.70 | 62.80 | 61.10 | 30 |
| Jan 16, 2024 | 63.30 | 64.95 | 63.30 | 64.60 | 62.85 | 346 |
| Jan 15, 2024 | 63.35 | 64.15 | 63.35 | 63.45 | 61.73 | 15 |
| Jan 12, 2024 | 61.90 | 63.25 | 61.90 | 62.55 | 60.85 | 378 |
| Jan 11, 2024 | 62.20 | 62.20 | 61.05 | 61.90 | 60.22 | - |
| Jan 10, 2024 | 62.40 | 62.70 | 61.50 | 61.70 | 60.03 | - |
| Jan 09, 2024 | 61.95 | 63.05 | 61.85 | 62.40 | 60.71 | 1,060 |
| Jan 08, 2024 | 61.00 | 61.95 | 60.45 | 61.95 | 60.27 | 2,116 |
| Jan 05, 2024 | 62.05 | 62.35 | 60.55 | 60.95 | 59.30 | - |
| Jan 04, 2024 | 61.95 | 62.65 | 61.95 | 61.95 | 60.27 | - |
| Jan 03, 2024 | 61.60 | 62.40 | 61.60 | 61.80 | 60.12 | 480 |
| Jan 02, 2024 | 61.95 | 62.05 | 61.15 | 61.55 | 59.88 | 100 |
| Dec 29, 2023 | 62.60 | 63.15 | 61.90 | 61.90 | 60.22 | - |
| Dec 28, 2023 | 62.60 | 63.15 | 62.00 | 62.90 | 61.19 | - |
| Dec 27, 2023 | 62.45 | 63.00 | 62.45 | 62.65 | 60.95 | 16 |
| Dec 22, 2023 | 62.20 | 62.90 | 62.20 | 62.40 | 60.71 | - |
| Dec 21, 2023 | 61.35 | 62.70 | 61.35 | 62.20 | 60.51 | 170 |
| Dec 20, 2023 | 60.00 | 61.95 | 60.00 | 61.60 | 59.93 | 60 |
| Dec 19, 2023 | 59.55 | 61.60 | 59.55 | 59.85 | 58.23 | 33 |
| Dec 18, 2023 | 60.20 | 60.25 | 58.90 | 59.60 | 57.98 | 2,108 |
| Dec 15, 2023 | 58.95 | 61.05 | 58.95 | 60.00 | 58.37 | 2 |
| Dec 14, 2023 | 57.35 | 59.30 | 57.35 | 58.85 | 57.25 | 516 |
| Dec 13, 2023 | 57.35 | 57.65 | 56.95 | 57.30 | 55.75 | - |
| Dec 12, 2023 | 58.15 | 58.15 | 57.35 | 57.35 | 55.80 | - |
| Dec 11, 2023 | 58.80 | 58.95 | 57.45 | 58.10 | 56.52 | 376 |
| Dec 08, 2023 | 57.40 | 58.80 | 57.35 | 58.35 | 56.77 | 2,000 |
| *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.