XETRA - Delayed Quote EUR

Stabilus SE (STM.DE)

59.00 +1.30 (+2.25%)
At close: 5:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 58.00 59.00 57.90 59.00 59.00 23,893
Apr 25, 2024 57.00 58.10 57.00 57.70 57.70 44,177
Apr 24, 2024 56.10 57.60 56.10 57.30 57.30 28,721
Apr 23, 2024 55.60 56.00 55.00 56.00 56.00 16,049
Apr 22, 2024 55.60 55.90 55.20 55.30 55.30 11,612
Apr 19, 2024 55.70 55.70 54.90 55.40 55.40 18,258
Apr 18, 2024 55.30 56.10 54.70 56.00 56.00 23,483
Apr 17, 2024 55.80 56.00 54.80 55.30 55.30 36,379
Apr 16, 2024 56.90 56.90 55.20 55.90 55.90 35,904
Apr 15, 2024 56.80 57.00 56.00 56.70 56.70 37,686
Apr 12, 2024 57.90 58.00 56.90 57.00 57.00 17,362
Apr 11, 2024 57.50 57.70 57.10 57.50 57.50 16,364
Apr 10, 2024 58.50 58.70 57.30 57.60 57.60 20,787
Apr 9, 2024 58.50 59.20 58.20 58.40 58.40 32,176
Apr 8, 2024 58.90 59.30 58.70 58.90 58.90 10,735
Apr 5, 2024 58.50 59.50 57.70 58.90 58.90 26,673
Apr 4, 2024 58.00 59.10 58.00 59.10 59.10 12,682
Apr 3, 2024 58.90 58.90 57.70 58.10 58.10 11,160
Apr 2, 2024 58.70 59.60 57.70 58.70 58.70 22,531
Mar 28, 2024 59.85 59.85 59.00 59.00 59.00 28,345
Mar 27, 2024 59.75 60.20 59.50 59.95 59.95 12,388
Mar 26, 2024 59.80 60.10 59.65 59.85 59.85 9,217
Mar 25, 2024 59.55 59.95 59.00 59.90 59.90 15,919
Mar 22, 2024 59.85 60.50 59.20 59.70 59.70 18,062
Mar 21, 2024 59.45 60.05 59.15 60.00 60.00 21,852
Mar 20, 2024 59.45 59.80 59.10 59.10 59.10 7,090
Mar 19, 2024 59.40 59.90 59.05 59.75 59.75 11,203
Mar 18, 2024 59.80 60.05 59.55 59.55 59.55 26,662
Mar 15, 2024 59.50 60.20 59.35 59.90 59.90 42,260
Mar 14, 2024 60.35 60.50 59.75 59.75 59.75 11,495
Mar 13, 2024 60.55 60.55 60.20 60.45 60.45 6,238
Mar 12, 2024 59.90 60.75 59.60 60.70 60.70 10,528
Mar 11, 2024 60.25 60.30 59.20 59.75 59.75 14,783
Mar 8, 2024 60.75 61.00 60.40 60.65 60.65 18,313
Mar 7, 2024 60.85 61.00 59.90 60.90 60.90 9,969
Mar 6, 2024 59.75 60.80 59.55 60.50 60.50 11,269
Mar 5, 2024 61.15 61.15 60.20 60.35 60.35 14,397
Mar 4, 2024 60.90 61.10 60.30 60.75 60.75 18,514
Mar 1, 2024 61.40 62.65 60.95 61.10 61.10 25,075
Feb 29, 2024 61.60 62.45 60.50 61.00 61.00 40,519
Feb 28, 2024 62.35 62.35 60.90 62.05 62.05 12,811
Feb 27, 2024 62.45 62.50 61.75 62.40 62.40 21,805
Feb 26, 2024 61.60 62.30 61.55 62.05 62.05 12,240
Feb 23, 2024 61.90 62.10 61.50 61.80 61.80 13,321
Feb 22, 2024 62.35 63.95 61.50 61.70 61.70 19,065
Feb 21, 2024 62.40 62.40 60.95 61.75 61.75 11,127
Feb 20, 2024 62.20 62.70 61.80 62.10 62.10 19,418
Feb 19, 2024 62.80 62.80 61.65 62.55 62.55 11,743
Feb 16, 2024 62.55 63.00 62.25 62.35 62.35 15,593
Feb 15, 2024 61.65 62.55 61.65 62.20 62.20 13,052
Feb 14, 2024 62.00 62.25 61.45 61.80 61.80 17,171
Feb 13, 2024 62.95 63.00 60.45 61.60 61.60 18,151
Feb 12, 2024 63.00 63.90 63.00 63.20 63.20 24,748
Feb 9, 2024 62.10 63.35 61.75 63.00 63.00 28,553
Feb 8, 2024 1.75 Dividend
Feb 8, 2024 62.85 63.20 61.65 61.80 61.80 29,298
Feb 7, 2024 66.85 66.85 64.35 64.55 62.80 44,329
Feb 6, 2024 65.70 66.80 65.50 66.80 64.99 24,762
Feb 5, 2024 66.00 66.35 64.95 65.95 64.16 28,599
Feb 2, 2024 65.65 67.00 65.65 66.00 64.21 22,123
Feb 1, 2024 65.05 66.25 64.60 65.20 63.43 21,569
Jan 31, 2024 64.80 65.55 64.65 65.05 63.29 55,622
Jan 30, 2024 62.80 65.50 62.60 65.10 63.34 33,198
Jan 29, 2024 63.00 63.00 58.40 62.75 61.05 87,781
Jan 26, 2024 63.95 64.30 63.70 64.05 62.31 19,665
Jan 25, 2024 65.95 66.40 63.35 63.55 61.83 19,161
Jan 24, 2024 65.25 65.95 64.85 65.85 64.06 26,790
Jan 23, 2024 65.25 65.70 64.95 65.30 63.53 19,088
Jan 22, 2024 64.10 65.40 63.85 65.10 63.34 17,718
Jan 19, 2024 63.60 63.90 63.05 63.60 61.88 14,168
Jan 18, 2024 63.25 64.15 63.05 63.50 61.78 16,958
Jan 17, 2024 64.20 64.20 63.20 63.20 61.49 18,464
Jan 16, 2024 63.70 65.05 63.70 64.75 62.99 21,410
Jan 15, 2024 63.00 64.40 63.00 64.00 62.26 26,124
Jan 12, 2024 62.05 63.20 62.05 63.00 61.29 17,291
Jan 11, 2024 62.25 62.40 61.45 61.45 59.78 12,764
Jan 10, 2024 62.60 62.60 61.45 62.00 60.32 17,660
Jan 9, 2024 62.25 63.15 61.95 62.80 61.10 21,241
Jan 8, 2024 61.85 62.05 60.50 61.80 60.12 18,908
Jan 5, 2024 62.00 62.40 60.40 61.40 59.74 25,651
Jan 4, 2024 62.20 62.80 61.75 62.45 60.76 33,444
Jan 3, 2024 61.95 62.40 61.40 62.25 60.56 42,272
Jan 2, 2024 62.00 62.20 61.15 62.05 60.37 17,917
Dec 29, 2023 62.60 62.90 61.70 61.70 60.03 6,848
Dec 28, 2023 62.10 63.15 62.10 62.50 60.81 23,176
Dec 27, 2023 62.75 63.10 62.40 62.50 60.81 17,506
Dec 22, 2023 62.65 62.90 62.30 62.85 61.15 18,748
Dec 21, 2023 61.60 62.80 61.60 62.55 60.85 25,212
Dec 20, 2023 60.45 62.10 60.10 61.90 60.22 54,778
Dec 19, 2023 59.95 61.65 59.95 60.55 58.91 25,697
Dec 18, 2023 60.40 60.40 58.90 60.00 58.37 24,677
Dec 15, 2023 59.65 61.15 59.65 60.30 58.67 49,263
Dec 14, 2023 57.65 59.35 57.65 59.30 57.69 36,860
Dec 13, 2023 57.80 57.80 56.85 57.30 55.75 32,630
Dec 12, 2023 58.15 58.15 57.40 57.45 55.89 26,918
Dec 11, 2023 59.00 59.00 57.40 58.55 56.96 20,281
Dec 8, 2023 57.95 58.90 57.70 58.70 57.11 28,652
Dec 7, 2023 57.40 57.75 56.55 57.75 56.18 17,044
Dec 6, 2023 57.15 57.40 56.50 57.00 55.45 13,546
Dec 5, 2023 57.10 57.20 56.55 57.15 55.60 16,846
Dec 4, 2023 58.25 58.45 57.30 57.30 55.75 17,875
Dec 1, 2023 57.45 58.10 56.95 58.05 56.48 15,744
Nov 30, 2023 58.85 58.85 57.00 57.45 55.89 54,635
Nov 29, 2023 57.60 59.00 57.60 58.85 57.25 22,535
Nov 28, 2023 57.15 58.00 57.00 57.15 55.60 23,489
Nov 27, 2023 57.00 57.95 57.00 57.30 55.75 16,358
Nov 24, 2023 57.00 57.40 56.65 56.85 55.31 30,273
Nov 23, 2023 57.40 57.95 57.10 57.10 55.55 8,114
Nov 22, 2023 57.50 58.05 57.35 57.60 56.04 16,322
Nov 21, 2023 58.30 58.80 57.40 57.60 56.04 15,996
Nov 20, 2023 58.45 59.20 58.45 58.60 57.01 31,089
Nov 17, 2023 60.00 60.20 58.65 58.65 57.06 26,834
Nov 16, 2023 60.30 60.30 59.65 59.90 58.28 22,031
Nov 15, 2023 60.25 60.50 59.60 59.95 58.32 22,816
Nov 14, 2023 61.25 61.35 59.65 60.30 58.67 23,070
Nov 13, 2023 59.65 61.20 59.65 60.90 59.25 13,989
Nov 10, 2023 57.60 60.45 57.05 59.35 57.74 42,449
Nov 9, 2023 60.50 61.05 59.75 60.15 58.52 24,415
Nov 8, 2023 61.25 61.85 60.80 60.80 59.15 71,985
Nov 7, 2023 60.75 61.10 60.35 60.90 59.25 13,541
Nov 6, 2023 61.40 61.50 60.55 60.80 59.15 27,687
Nov 3, 2023 61.50 62.60 61.10 61.10 59.44 15,365
Nov 2, 2023 60.55 62.45 60.50 61.40 59.74 27,641
Nov 1, 2023 60.10 60.50 59.65 60.20 58.57 14,602
Oct 31, 2023 61.55 61.55 59.05 59.90 58.28 62,362
Oct 30, 2023 60.35 61.70 60.35 61.30 59.64 33,895
Oct 27, 2023 59.85 60.10 59.30 59.95 58.32 26,993
Oct 26, 2023 59.00 60.30 59.00 59.50 57.89 45,102
Oct 25, 2023 58.90 59.75 58.60 59.50 57.89 33,647
Oct 24, 2023 58.25 59.00 58.05 58.90 57.30 21,670
Oct 23, 2023 58.45 58.50 57.45 58.00 56.43 23,745
Oct 20, 2023 57.70 59.15 57.40 58.25 56.67 53,822
Oct 19, 2023 57.00 58.00 57.00 57.80 56.23 28,842
Oct 18, 2023 56.80 57.70 56.75 57.35 55.80 36,421
Oct 17, 2023 56.65 56.90 55.70 56.65 55.11 25,326
Oct 16, 2023 56.55 57.40 55.20 56.65 55.11 17,028
Oct 13, 2023 56.65 57.25 56.10 56.45 54.92 59,023
Oct 12, 2023 52.90 57.45 51.60 56.65 55.11 72,937
Oct 11, 2023 52.50 52.85 51.95 52.60 51.17 10,913
Oct 10, 2023 52.30 52.80 51.85 52.65 51.22 10,342
Oct 9, 2023 52.80 52.85 51.50 51.75 50.35 14,716
Oct 6, 2023 52.00 52.90 51.85 52.85 51.42 16,780
Oct 5, 2023 51.45 52.05 51.05 51.95 50.54 21,182
Oct 4, 2023 51.80 51.80 50.25 51.10 49.71 14,597
Oct 3, 2023 52.50 52.50 51.50 51.95 50.54 9,373
Oct 2, 2023 53.00 53.85 52.00 52.40 50.98 15,243
Sep 29, 2023 53.10 53.60 52.90 52.95 51.51 36,286
Sep 28, 2023 52.05 52.75 51.75 52.75 51.32 24,260
Sep 27, 2023 51.40 51.80 51.20 51.80 50.40 13,198
Sep 26, 2023 51.55 51.80 50.95 51.05 49.67 19,387
Sep 25, 2023 52.20 52.35 50.85 51.50 50.10 30,295
Sep 22, 2023 51.30 52.45 51.05 52.40 50.98 19,365
Sep 21, 2023 52.00 52.65 51.10 51.20 49.81 14,321
Sep 20, 2023 52.25 52.50 51.85 52.35 50.93 13,563
Sep 19, 2023 50.90 52.60 50.90 52.45 51.03 28,041
Sep 18, 2023 51.30 51.45 50.60 50.85 49.47 21,456
Sep 15, 2023 51.20 52.20 51.20 51.40 50.01 30,499
Sep 14, 2023 51.10 51.30 50.45 51.05 49.67 14,119
Sep 13, 2023 51.25 51.90 51.05 51.05 49.67 19,403
Sep 12, 2023 52.90 53.00 51.40 51.65 50.25 17,559
Sep 11, 2023 53.00 53.35 52.60 52.80 51.37 8,460
Sep 8, 2023 53.30 53.30 52.40 52.95 51.51 28,023
Sep 7, 2023 53.30 53.55 52.80 53.00 51.56 21,401
Sep 6, 2023 52.60 53.45 52.60 53.35 51.90 27,635
Sep 5, 2023 51.00 53.10 50.90 52.85 51.42 29,737
Sep 4, 2023 51.10 51.80 50.90 51.30 49.91 12,416
Sep 1, 2023 51.75 51.80 50.95 51.00 49.62 15,889
Aug 31, 2023 51.55 52.15 51.50 51.80 50.40 25,715
Aug 30, 2023 51.30 51.60 51.05 51.25 49.86 12,813
Aug 29, 2023 50.65 51.20 50.50 51.15 49.76 13,688
Aug 28, 2023 50.30 50.40 49.78 50.40 49.03 7,242
Aug 25, 2023 49.28 50.10 48.78 49.78 48.43 18,663
Aug 24, 2023 49.92 50.20 48.74 48.84 47.52 15,172
Aug 23, 2023 49.78 50.50 49.58 49.80 48.45 15,466
Aug 22, 2023 50.40 50.60 49.60 50.15 48.79 24,952
Aug 21, 2023 50.80 51.00 50.15 50.15 48.79 17,844
Aug 18, 2023 51.20 51.20 50.25 50.60 49.23 12,447
Aug 17, 2023 51.45 51.45 50.85 51.25 49.86 12,250
Aug 16, 2023 51.75 52.20 51.70 51.70 50.30 7,923
Aug 15, 2023 52.15 52.20 51.35 51.70 50.30 11,654
Aug 14, 2023 52.80 52.80 51.70 51.95 50.54 9,107
Aug 11, 2023 53.55 53.55 52.85 52.85 51.42 16,907
Aug 10, 2023 54.70 54.75 52.80 53.60 52.15 16,478
Aug 9, 2023 54.75 55.00 54.40 54.50 53.02 19,240
Aug 8, 2023 54.45 54.70 53.80 54.35 52.88 35,318
Aug 7, 2023 54.40 55.15 54.20 54.35 52.88 25,138
Aug 4, 2023 53.95 54.50 53.70 54.40 52.93 32,127
Aug 3, 2023 54.55 54.55 53.05 53.65 52.20 30,019
Aug 2, 2023 53.45 54.55 52.85 54.15 52.68 27,956
Aug 1, 2023 51.70 54.95 51.70 53.80 52.34 37,381
Jul 31, 2023 51.25 52.20 50.40 51.85 50.44 56,773
Jul 28, 2023 51.85 51.85 50.65 51.20 49.81 29,630
Jul 27, 2023 52.70 52.85 52.05 52.20 50.78 25,437
Jul 26, 2023 53.45 53.45 52.20 52.40 50.98 14,016
Jul 25, 2023 53.10 53.85 53.10 53.30 51.85 16,881
Jul 24, 2023 52.55 53.50 52.55 53.15 51.71 19,188
Jul 21, 2023 51.90 52.55 51.55 52.55 51.13 14,388
Jul 20, 2023 51.95 52.30 51.70 51.95 50.54 6,953
Jul 19, 2023 52.25 52.70 51.85 52.00 50.59 12,045
Jul 18, 2023 52.05 52.15 51.35 51.95 50.54 57,325
Jul 17, 2023 52.60 52.60 51.50 51.70 50.30 19,768
Jul 14, 2023 53.00 53.00 52.60 52.60 51.17 8,377
Jul 13, 2023 52.85 53.55 52.85 53.00 51.56 20,658
Jul 12, 2023 51.90 53.05 51.65 52.95 51.51 19,845
Jul 11, 2023 51.75 52.35 51.55 51.85 50.44 16,312
Jul 10, 2023 54.20 54.30 51.55 51.65 50.25 34,683
Jul 7, 2023 53.50 54.50 52.55 54.25 52.78 23,572
Jul 6, 2023 54.05 54.50 53.45 53.55 52.10 17,251
Jul 5, 2023 54.15 54.45 53.95 54.20 52.73 9,498
Jul 4, 2023 54.75 54.90 54.30 54.55 53.07 13,757
Jul 3, 2023 55.45 55.50 54.35 55.10 53.61 14,222
Jun 30, 2023 54.55 55.55 54.35 55.05 53.56 37,726
Jun 29, 2023 55.40 55.40 54.25 54.50 53.02 9,545
Jun 28, 2023 55.20 55.85 55.20 55.55 54.04 18,737
Jun 27, 2023 55.60 55.90 55.00 55.05 53.56 8,344
Jun 26, 2023 54.90 56.00 54.75 55.40 53.90 14,965
Jun 23, 2023 55.50 55.55 55.10 55.25 53.75 19,322
Jun 22, 2023 55.40 55.85 55.20 55.65 54.14 13,886
Jun 21, 2023 56.30 56.30 55.35 55.70 54.19 39,711
Jun 20, 2023 57.50 57.85 56.50 56.50 54.97 14,117
Jun 19, 2023 59.00 59.05 58.00 58.00 56.43 11,154
Jun 16, 2023 59.35 59.60 59.10 59.20 57.60 39,182
Jun 15, 2023 60.00 60.00 58.90 59.35 57.74 9,169
Jun 14, 2023 59.45 60.20 59.10 59.65 58.03 21,790
Jun 13, 2023 58.45 59.65 58.45 59.35 57.74 20,324
Jun 12, 2023 58.95 59.00 57.75 58.05 56.48 20,176
Jun 9, 2023 58.00 59.35 58.00 59.20 57.60 24,273
Jun 8, 2023 57.30 58.45 57.30 58.30 56.72 28,648
Jun 7, 2023 58.15 58.30 57.10 57.45 55.89 13,419
Jun 6, 2023 57.85 58.10 57.10 58.05 56.48 28,716
Jun 5, 2023 58.45 59.00 57.75 57.95 56.38 17,563
Jun 2, 2023 56.80 58.10 56.40 58.00 56.43 18,325
Jun 1, 2023 56.15 56.65 56.15 56.40 54.87 24,642
May 31, 2023 56.75 56.75 55.65 55.80 54.29 37,777
May 30, 2023 57.40 57.50 56.60 57.00 55.45 16,061
May 29, 2023 58.15 58.15 57.30 57.50 55.94 5,567
May 26, 2023 58.40 58.40 57.25 57.90 56.33 22,209
May 25, 2023 59.60 59.60 57.40 58.05 56.48 31,198
May 24, 2023 60.05 60.05 58.70 59.55 57.94 27,730
May 23, 2023 60.30 61.25 60.30 60.35 58.71 18,095
May 22, 2023 60.60 60.60 59.20 60.30 58.67 9,746
May 19, 2023 60.40 61.05 59.95 60.10 58.47 23,290
May 18, 2023 60.60 61.00 60.00 60.75 59.10 13,527
May 17, 2023 59.95 60.60 59.65 60.50 58.86 16,963
May 16, 2023 58.55 60.00 58.55 59.90 58.28 27,332
May 15, 2023 59.00 59.45 58.45 58.75 57.16 14,640
May 12, 2023 58.55 58.55 58.55 58.55 56.96 -
May 11, 2023 58.30 59.10 58.05 58.55 56.96 17,335
May 10, 2023 59.90 59.90 57.75 58.25 56.67 16,618
May 9, 2023 59.00 60.30 58.90 59.60 57.98 19,242
May 8, 2023 58.95 59.30 58.20 59.10 57.50 21,329
May 5, 2023 57.75 58.80 57.55 58.70 57.11 15,741
May 4, 2023 58.70 58.70 57.20 57.70 56.14 21,697
May 3, 2023 57.40 59.00 57.15 58.65 57.06 50,410
May 2, 2023 58.50 58.70 54.55 56.10 54.58 62,337
Apr 28, 2023 58.80 59.50 58.45 59.20 57.60 24,992
Apr 27, 2023 59.70 60.35 58.65 58.80 57.21 7,700
Apr 26, 2023 59.85 59.90 59.35 59.70 58.08 14,145

Related Tickers

DUE.DE Dürr Aktiengesellschaft
23.04
+3.13%
 
KSB3.DE KSB SE & Co. KGaA
616.00
+0.65%
 
NCH2.F thyssenkrupp nucera AG & Co. KGaA
12.07
+3.61%
 
G1A.DE GEA Group Aktiengesellschaft
37.42
+1.35%
 
NCH2.DE thyssenkrupp nucera AG & Co. KGaA
11.94
+2.14%
 
JUN3.DE Jungheinrich Aktiengesellschaft
35.52
+0.68%
 
DEZ.DE DEUTZ Aktiengesellschaft
5.68
+2.90%
 
FDR.MC Fluidra, S.A.
19.93
+1.37%
 
ENR.DE Siemens Energy AG
18.85
+5.90%
 
SIE.DE Siemens Aktiengesellschaft
177.62
+2.26%