Frankfurt - Delayed Quote EUR

SThree plc (S8T.F)

4.9950 +0.0700 (+1.42%)
At close: April 26 at 8:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 4.9950 4.9950 4.9950 4.9950 4.9950 -
Apr 25, 2024 4.9250 4.9250 4.9250 4.9250 4.9250 -
Apr 24, 2024 5.0400 5.0400 5.0400 5.0400 5.0400 -
Apr 23, 2024 4.9600 4.9600 4.9600 4.9600 4.9600 -
Apr 22, 2024 4.9700 4.9700 4.9700 4.9700 4.9700 -
Apr 19, 2024 4.8900 4.8900 4.8900 4.8900 4.8900 -
Apr 18, 2024 4.9850 4.9850 4.9850 4.9850 4.9850 -
Apr 17, 2024 4.9300 4.9300 4.9300 4.9300 4.9300 -
Apr 16, 2024 4.9400 4.9400 4.9050 4.9050 4.9050 250
Apr 15, 2024 5.0500 5.0500 5.0500 5.0500 5.0500 -
Apr 12, 2024 5.1100 5.1100 5.1100 5.1100 5.1100 -
Apr 11, 2024 5.1000 5.1000 5.1000 5.1000 5.1000 -
Apr 10, 2024 5.1400 5.1400 5.1400 5.1400 5.1400 -
Apr 9, 2024 5.1000 5.1000 5.1000 5.1000 5.1000 -
Apr 8, 2024 5.0100 5.0100 5.0100 5.0100 5.0100 -
Apr 5, 2024 4.9950 4.9950 4.9950 4.9950 4.9950 -
Apr 4, 2024 4.9600 4.9600 4.9600 4.9600 4.9600 -
Apr 3, 2024 4.9800 4.9800 4.9800 4.9800 4.9800 -
Apr 2, 2024 5.0500 5.0500 5.0500 5.0500 5.0500 -
Mar 28, 2024 5.0200 5.0200 5.0200 5.0200 5.0200 -
Mar 27, 2024 4.9400 4.9400 4.9400 4.9400 4.9400 -
Mar 26, 2024 4.9650 4.9650 4.9650 4.9650 4.9650 -
Mar 25, 2024 4.9050 4.9050 4.9050 4.9050 4.9050 -
Mar 22, 2024 4.9600 4.9600 4.9600 4.9600 4.9600 -
Mar 21, 2024 4.8650 4.8650 4.8650 4.8650 4.8650 -
Mar 20, 2024 4.8300 4.8300 4.8300 4.8300 4.8300 -
Mar 19, 2024 4.9400 4.9400 4.9400 4.9400 4.9400 -
Mar 18, 2024 5.0300 5.0300 5.0300 5.0300 5.0300 -
Mar 15, 2024 4.9650 4.9650 4.9650 4.9650 4.9650 -
Mar 14, 2024 4.9950 4.9950 4.9950 4.9950 4.9950 -
Mar 13, 2024 5.0300 5.0300 5.0300 5.0300 5.0300 -
Mar 12, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 -
Mar 11, 2024 5.0100 5.0100 5.0100 5.0100 5.0100 -
Mar 8, 2024 5.0300 5.0300 5.0300 5.0300 5.0300 -
Mar 7, 2024 4.8100 4.8100 4.8100 4.8100 4.8100 -
Mar 6, 2024 4.8550 4.8550 4.8550 4.8550 4.8550 -
Mar 5, 2024 4.8250 4.8250 4.8250 4.8250 4.8250 -
Mar 4, 2024 4.8800 4.8800 4.8800 4.8800 4.8800 -
Mar 1, 2024 4.9200 4.9200 4.9200 4.9200 4.9200 -
Feb 29, 2024 4.8250 4.8250 4.8250 4.8250 4.8250 -
Feb 28, 2024 4.7800 4.7800 4.7800 4.7800 4.7800 -
Feb 27, 2024 4.7300 4.7300 4.7300 4.7300 4.7300 -
Feb 26, 2024 4.7950 4.7950 4.7950 4.7950 4.7950 -
Feb 23, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 -
Feb 22, 2024 4.9100 4.9100 4.9100 4.9100 4.9100 -
Feb 21, 2024 4.9450 4.9450 4.9450 4.9450 4.9450 -
Feb 20, 2024 4.9850 4.9850 4.9850 4.9850 4.9850 -
Feb 19, 2024 4.9850 4.9850 4.9850 4.9850 4.9850 -
Feb 16, 2024 4.9300 4.9300 4.9300 4.9300 4.9300 -
Feb 15, 2024 5.0100 5.0100 5.0100 5.0100 5.0100 -
Feb 14, 2024 4.9700 4.9700 4.9700 4.9700 4.9700 -
Feb 13, 2024 5.0100 5.0100 5.0100 5.0100 5.0100 -
Feb 12, 2024 4.9800 4.9800 4.9800 4.9800 4.9800 -
Feb 9, 2024 4.9900 4.9900 4.9900 4.9900 4.9900 -
Feb 8, 2024 4.9800 4.9800 4.9800 4.9800 4.9800 -
Feb 7, 2024 4.9900 4.9900 4.9900 4.9900 4.9900 -
Feb 6, 2024 4.8750 4.8750 4.8750 4.8750 4.8750 -
Feb 5, 2024 4.8550 4.8550 4.8550 4.8550 4.8550 -
Feb 2, 2024 4.8850 4.8850 4.8850 4.8850 4.8850 -
Feb 1, 2024 4.7400 4.7400 4.7400 4.7400 4.7400 -
Jan 31, 2024 4.6150 4.6150 4.6150 4.6150 4.6150 -
Jan 30, 2024 4.6450 4.6450 4.5900 4.5900 4.5900 500
Jan 29, 2024 4.9250 4.9250 4.9250 4.9250 4.9250 250
Jan 26, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
Jan 25, 2024 4.4750 4.4750 4.4750 4.4750 4.4750 -
Jan 24, 2024 4.4550 4.4550 4.4550 4.4550 4.4550 -
Jan 23, 2024 4.4800 4.4800 4.4800 4.4800 4.4800 -
Jan 22, 2024 4.4000 4.4000 4.4000 4.4000 4.4000 -
Jan 19, 2024 4.4800 4.4800 4.4800 4.4800 4.4800 -
Jan 18, 2024 4.4400 4.4400 4.4400 4.4400 4.4400 -
Jan 17, 2024 4.4300 4.4300 4.4300 4.4300 4.4300 -
Jan 16, 2024 4.4500 4.4500 4.4500 4.4500 4.4500 -
Jan 15, 2024 4.4800 4.4800 4.4800 4.4800 4.4800 -
Jan 12, 2024 4.4800 4.4800 4.4800 4.4800 4.4800 -
Jan 11, 2024 4.5250 4.5250 4.5250 4.5250 4.5250 -
Jan 10, 2024 4.5350 4.5350 4.5350 4.5350 4.5350 -
Jan 9, 2024 4.7550 4.7550 4.7550 4.7550 4.7550 -
Jan 8, 2024 4.7300 4.7300 4.7300 4.7300 4.7300 -
Jan 5, 2024 4.6900 4.6900 4.6900 4.6900 4.6900 -
Jan 4, 2024 4.6950 4.6950 4.6950 4.6950 4.6950 -
Jan 3, 2024 4.6900 4.6900 4.6900 4.6900 4.6900 -
Jan 2, 2024 4.8150 4.8150 4.8150 4.8150 4.8150 -
Dec 29, 2023 4.8400 4.8400 4.7900 4.7900 4.7900 -
Dec 28, 2023 4.8700 4.8700 4.8700 4.8700 4.8700 -
Dec 27, 2023 4.8850 4.8850 4.8850 4.8850 4.8850 -
Dec 22, 2023 4.7900 4.7900 4.7900 4.7900 4.7900 -
Dec 21, 2023 4.8150 4.8150 4.8150 4.8150 4.8150 -
Dec 20, 2023 4.8250 4.8250 4.8250 4.8250 4.8250 -
Dec 19, 2023 4.8600 4.8600 4.8600 4.8600 4.8600 -
Dec 18, 2023 4.8050 4.8050 4.8050 4.8050 4.8050 -
Dec 15, 2023 4.8750 4.8750 4.8750 4.8750 4.8750 -
Dec 14, 2023 4.8400 4.8400 4.8400 4.8400 4.8400 -
Dec 13, 2023 4.8400 4.8400 4.8400 4.8400 4.8400 -
Dec 12, 2023 4.9100 4.9100 4.9100 4.9100 4.9100 -
Dec 11, 2023 4.9000 4.9000 4.9000 4.9000 4.9000 -
Dec 8, 2023 4.8350 4.8350 4.8350 4.8350 4.8350 -
Dec 7, 2023 4.8500 4.8500 4.8500 4.8500 4.8500 -
Dec 6, 2023 4.8700 4.8700 4.8700 4.8700 4.8700 -
Dec 5, 2023 4.7850 4.7850 4.7850 4.7850 4.7850 -
Dec 4, 2023 4.7600 4.7600 4.7600 4.7600 4.7600 -
Dec 1, 2023 4.6850 4.6850 4.6850 4.6850 4.6850 -
Nov 30, 2023 4.7450 4.7450 4.7450 4.7450 4.7450 -
Nov 29, 2023 4.7850 4.7850 4.7850 4.7850 4.7850 -
Nov 28, 2023 4.6700 4.6700 4.6700 4.6700 4.6700 -
Nov 27, 2023 4.6300 4.6300 4.6300 4.6300 4.6300 -
Nov 24, 2023 4.6250 4.6250 4.6250 4.6250 4.6250 -
Nov 23, 2023 4.6100 4.6100 4.6100 4.6100 4.6100 -
Nov 22, 2023 4.5950 4.5950 4.5950 4.5950 4.5950 -
Nov 21, 2023 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 20, 2023 4.5750 4.5750 4.5750 4.5750 4.5750 -
Nov 17, 2023 4.5650 4.5650 4.5650 4.5650 4.5650 -
Nov 16, 2023 4.6000 4.6000 4.6000 4.6000 4.6000 -
Nov 15, 2023 4.5450 4.5450 4.5450 4.5450 4.5450 -
Nov 14, 2023 4.3650 4.3650 4.3650 4.3650 4.3650 -
Nov 13, 2023 4.3400 4.3400 4.3400 4.3400 4.3400 -
Nov 10, 2023 4.3350 4.3350 4.3350 4.3350 4.3350 -
Nov 9, 2023 0.0500 Dividend
Nov 9, 2023 4.3700 4.3700 4.3700 4.3700 4.3700 -
Nov 8, 2023 4.3700 4.3700 4.3700 4.3700 4.3200 -
Nov 7, 2023 4.3550 4.3550 4.3550 4.3550 4.3052 -
Nov 6, 2023 4.3400 4.3400 4.3400 4.3400 4.2903 -
Nov 3, 2023 4.2000 4.2000 4.2000 4.2000 4.1519 -
Nov 2, 2023 4.0600 4.0600 4.0600 4.0600 4.0135 -
Nov 1, 2023 4.0400 4.0400 4.0400 4.0400 3.9938 -
Oct 31, 2023 4.0350 4.0350 4.0350 4.0350 3.9888 -
Oct 30, 2023 3.9050 3.9050 3.9050 3.9050 3.8603 -
Oct 27, 2023 3.9600 3.9600 3.9600 3.9600 3.9147 -
Oct 26, 2023 3.8400 3.8400 3.8400 3.8400 3.7961 -
Oct 25, 2023 3.8850 3.8850 3.8850 3.8850 3.8405 -
Oct 24, 2023 3.9150 3.9150 3.9150 3.9150 3.8702 -
Oct 23, 2023 3.9350 3.9350 3.9350 3.9350 3.8900 -
Oct 20, 2023 3.9000 3.9000 3.9000 3.9000 3.8554 -
Oct 19, 2023 3.9850 3.9850 3.9850 3.9850 3.9394 -
Oct 18, 2023 4.0700 4.0700 4.0700 4.0700 4.0234 -
Oct 17, 2023 4.0400 4.0400 4.0400 4.0400 3.9938 -
Oct 16, 2023 4.0100 4.0100 4.0100 4.0100 3.9641 -
Oct 13, 2023 4.0750 4.0750 4.0750 4.0750 4.0284 -
Oct 12, 2023 4.0350 4.0350 4.0350 4.0350 3.9888 -
Oct 11, 2023 4.0950 4.0950 4.0950 4.0950 4.0481 -
Oct 10, 2023 4.0550 4.0550 4.0550 4.0550 4.0086 -
Oct 9, 2023 4.0450 4.0450 4.0450 4.0450 3.9987 -
Oct 6, 2023 4.0700 4.0700 4.0700 4.0700 4.0234 -
Oct 5, 2023 4.1000 4.1000 4.1000 4.1000 4.0531 -
Oct 4, 2023 4.1300 4.1300 4.1300 4.1300 4.0827 -
Oct 3, 2023 4.1650 4.1650 4.1650 4.1650 4.1173 -
Oct 2, 2023 4.3150 4.3150 4.3150 4.3150 4.2656 -
Sep 29, 2023 4.2250 4.2250 4.2250 4.2250 4.1767 -
Sep 28, 2023 4.1800 4.1800 4.1800 4.1800 4.1322 -
Sep 27, 2023 4.1750 4.1750 4.1750 4.1750 4.1272 -
Sep 26, 2023 4.1550 4.1550 4.1550 4.1550 4.1075 -
Sep 25, 2023 4.2100 4.2100 4.2100 4.2100 4.1618 -
Sep 22, 2023 4.2600 4.2600 4.2600 4.2600 4.2113 -
Sep 21, 2023 4.2550 4.2550 4.2550 4.2550 4.2063 -
Sep 20, 2023 4.3250 4.3250 4.3250 4.3250 4.2755 -
Sep 19, 2023 4.1300 4.1300 4.1300 4.1300 4.0827 -
Sep 18, 2023 4.1200 4.1200 4.1200 4.1200 4.0729 -
Sep 15, 2023 4.2150 4.2150 4.2150 4.2150 4.1668 -
Sep 14, 2023 4.1350 4.1350 4.1350 4.1350 4.0877 -
Sep 13, 2023 4.1700 4.1700 4.1700 4.1700 4.1223 -
Sep 12, 2023 4.1500 4.1500 4.1500 4.1500 4.1025 -
Sep 11, 2023 4.1300 4.1300 4.1300 4.1300 4.0827 -
Sep 8, 2023 4.0950 4.0950 4.0950 4.0950 4.0481 -
Sep 7, 2023 4.0050 4.0050 4.0050 4.0050 3.9592 -
Sep 6, 2023 4.0450 4.0450 4.0450 4.0450 3.9987 -
Sep 5, 2023 4.0750 4.0750 4.0750 4.0750 4.0284 -
Sep 4, 2023 4.1100 4.1100 4.1100 4.1100 4.0630 -
Sep 1, 2023 4.1450 4.1450 4.1450 4.1450 4.0976 -
Aug 31, 2023 4.0650 4.0650 4.0650 4.0650 4.0185 -
Aug 30, 2023 3.9750 3.9750 3.9750 3.9750 3.9295 -
Aug 29, 2023 3.8800 3.9700 3.8800 3.9700 3.9246 -
Aug 28, 2023 3.9900 3.9900 3.7800 3.8700 3.8257 43,068
Aug 25, 2023 4.0200 4.0200 4.0200 4.0200 3.9740 -
Aug 24, 2023 4.0550 4.1150 4.0550 4.1150 4.0679 2,000
Aug 23, 2023 4.0550 4.0550 4.0550 4.0550 4.0086 -
Aug 22, 2023 4.0200 4.0200 4.0200 4.0200 3.9740 -
Aug 21, 2023 4.1450 4.1450 4.1450 4.1450 4.0976 -
Aug 18, 2023 4.1400 4.1400 4.1400 4.1400 4.0926 -
Aug 17, 2023 4.1050 4.1050 4.1050 4.1050 4.0580 -
Aug 16, 2023 4.1100 4.1100 4.1100 4.1100 4.0630 -
Aug 15, 2023 4.1550 4.1550 4.1550 4.1550 4.1075 -
Aug 14, 2023 4.1050 4.1050 4.1050 4.1050 4.0580 -
Aug 11, 2023 4.1300 4.1300 4.1300 4.1300 4.0827 -
Aug 10, 2023 4.1850 4.1850 4.1850 4.1850 4.1371 -
Aug 9, 2023 4.0650 4.0650 4.0650 4.0650 4.0185 -
Aug 8, 2023 4.0250 4.0250 4.0250 4.0250 3.9789 -
Aug 7, 2023 4.0050 4.0050 4.0050 4.0050 3.9592 -
Aug 4, 2023 4.0600 4.0600 4.0600 4.0600 4.0135 -
Aug 3, 2023 3.9850 3.9850 3.9850 3.9850 3.9394 -
Aug 2, 2023 3.9900 3.9900 3.9900 3.9900 3.9443 -
Aug 1, 2023 4.1050 4.1050 4.1050 4.1050 4.0580 -
Jul 31, 2023 4.0550 4.0550 4.0550 4.0550 4.0086 -
Jul 28, 2023 4.1600 4.1600 4.1600 4.1600 4.1124 -
Jul 27, 2023 4.1300 4.1300 4.1300 4.1300 4.0827 -
Jul 26, 2023 4.1400 4.1400 4.1400 4.1400 4.0926 -
Jul 25, 2023 4.0000 4.0000 4.0000 4.0000 3.9542 -
Jul 24, 2023 4.0300 4.0300 4.0300 4.0300 3.9839 -
Jul 21, 2023 4.0550 4.0550 4.0550 4.0550 4.0086 -
Jul 20, 2023 4.1050 4.1050 4.1050 4.1050 4.0580 -
Jul 19, 2023 4.0100 4.0100 4.0100 4.0100 3.9641 -
Jul 18, 2023 3.9700 3.9700 3.9700 3.9700 3.9246 -
Jul 17, 2023 3.9400 3.9400 3.9400 3.9400 3.8949 -
Jul 14, 2023 3.9850 3.9850 3.9850 3.9850 3.9394 -
Jul 13, 2023 3.9700 3.9700 3.9700 3.9700 3.9246 -
Jul 12, 2023 3.9200 3.9200 3.9200 3.9200 3.8751 -
Jul 11, 2023 3.8800 3.8800 3.8800 3.8800 3.8356 -
Jul 10, 2023 3.8700 3.8700 3.8700 3.8700 3.8257 -
Jul 7, 2023 3.8450 3.8450 3.8450 3.8450 3.8010 -
Jul 6, 2023 3.9350 3.9350 3.9350 3.9350 3.8900 -
Jul 5, 2023 3.9400 3.9400 3.9400 3.9400 3.8949 -
Jul 4, 2023 3.9500 3.9500 3.9500 3.9500 3.9048 -
Jul 3, 2023 3.9750 3.9750 3.9750 3.9750 3.9295 -
Jun 30, 2023 3.9700 3.9700 3.9700 3.9700 3.9246 -
Jun 29, 2023 3.9800 3.9800 3.9800 3.9800 3.9345 -
Jun 28, 2023 4.0050 4.0050 4.0050 4.0050 3.9592 -
Jun 27, 2023 4.0000 4.0000 4.0000 4.0000 3.9542 -
Jun 26, 2023 4.0800 4.0800 4.0800 4.0800 4.0333 -
Jun 23, 2023 4.1150 4.1150 4.1150 4.1150 4.0679 -
Jun 22, 2023 4.1950 4.1950 4.1950 4.1950 4.1470 -
Jun 21, 2023 4.2600 4.2600 4.2600 4.2600 4.2113 -
Jun 20, 2023 4.2600 4.2600 4.2600 4.2600 4.2113 -
Jun 19, 2023 4.2600 4.2600 4.2600 4.2600 4.2113 -
Jun 16, 2023 4.2550 4.2550 4.2550 4.2550 4.2063 -
Jun 15, 2023 4.2800 4.2800 4.2800 4.2800 4.2310 -
Jun 14, 2023 4.5950 4.5950 4.5950 4.5950 4.5424 -
Jun 13, 2023 4.6750 4.6750 4.6750 4.6750 4.6215 -
Jun 12, 2023 4.5850 4.5850 4.5850 4.5850 4.5325 -
Jun 9, 2023 4.5100 4.5100 4.5100 4.5100 4.4584 -
Jun 8, 2023 4.4200 4.4200 4.4200 4.4200 4.3694 -
Jun 7, 2023 4.4850 4.5250 4.4850 4.5250 4.4732 23
Jun 6, 2023 4.5000 4.5000 4.5000 4.5000 4.4485 -
Jun 5, 2023 4.5250 4.5250 4.5250 4.5250 4.4732 -
Jun 2, 2023 4.4250 4.4250 4.4250 4.4250 4.3744 -
Jun 1, 2023 4.3300 4.3300 4.3300 4.3300 4.2805 -
May 31, 2023 4.3200 4.3200 4.3200 4.3200 4.2706 -
May 30, 2023 4.3600 4.3600 4.3600 4.3600 4.3101 -
May 29, 2023 4.3750 4.3750 4.3750 4.3750 4.3249 -
May 26, 2023 4.3750 4.3750 4.3750 4.3750 4.3249 -
May 25, 2023 4.4200 4.4200 4.4200 4.4200 4.3694 -
May 24, 2023 4.4900 4.4900 4.4900 4.4900 4.4386 -
May 23, 2023 4.4900 4.4900 4.4900 4.4900 4.4386 -
May 22, 2023 4.6400 4.6400 4.6400 4.6400 4.5869 -
May 19, 2023 4.6700 4.6700 4.6700 4.6700 4.6166 -
May 18, 2023 4.6200 4.6200 4.6200 4.6200 4.5671 -
May 17, 2023 4.5550 4.5550 4.5550 4.5550 4.5029 -
May 16, 2023 4.5400 4.5400 4.5400 4.5400 4.4881 -
May 15, 2023 4.5550 4.5550 4.5550 4.5550 4.5029 -
May 12, 2023 4.5650 4.5650 4.5650 4.5650 4.5128 -
May 11, 2023 0.1100 Dividend
May 11, 2023 4.7200 4.7200 4.7200 4.7200 4.6660 -
May 10, 2023 4.7050 4.7050 4.7050 4.7050 4.5424 -
May 9, 2023 4.7450 4.7450 4.7450 4.7450 4.5810 -
May 8, 2023 4.7250 4.7250 4.7250 4.7250 4.5617 -
May 5, 2023 4.6600 4.6600 4.6600 4.6600 4.4990 -
May 4, 2023 4.7200 4.7200 4.7200 4.7200 4.5569 -
May 3, 2023 4.7800 4.7800 4.7800 4.7800 4.6148 -
May 2, 2023 4.7500 4.7500 4.7500 4.7500 4.5859 -
Apr 28, 2023 4.6900 4.6900 4.6900 4.6900 4.5279 -
Apr 27, 2023 4.6100 4.6100 4.6100 4.6100 4.4507 -
Apr 26, 2023 4.6300 4.6300 4.6300 4.6300 4.4700 -