Singapore markets close in 7 hours 54 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) Nikkei
40,398.74 +324.05 (+0.81%) Hang Seng
17,769.14 +50.53 (+0.29%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
61,993.88 -863.55 (-1.37%) CMC Crypto 200
1,337.26 -7.24 (-0.54%)
Stabilus SE (STM.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 43.60 | 43.85 | 43.50 | 43.50 | 43.50 | 17,067 |
| 01 Jul 2024 | 43.15 | 44.05 | 43.15 | 43.70 | 43.70 | 12,560 |
| 28 Jun 2024 | 43.15 | 43.45 | 42.75 | 42.75 | 42.75 | 37,996 |
| 27 Jun 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 26 Jun 2024 | 44.00 | 44.25 | 42.85 | 43.35 | 43.35 | 40,518 |
| 25 Jun 2024 | 46.00 | 46.00 | 43.95 | 43.95 | 43.95 | 31,743 |
| 24 Jun 2024 | 44.40 | 46.15 | 44.40 | 45.75 | 45.75 | 37,624 |
| 21 Jun 2024 | 44.80 | 44.95 | 44.15 | 44.15 | 44.15 | 69,166 |
| 20 Jun 2024 | 45.35 | 45.35 | 44.35 | 44.70 | 44.70 | 26,661 |
| 19 Jun 2024 | 44.80 | 45.20 | 44.50 | 45.05 | 45.05 | - |
| 18 Jun 2024 | 46.05 | 46.05 | 44.65 | 44.75 | 44.75 | 95,425 |
| 17 Jun 2024 | 47.70 | 48.10 | 46.05 | 46.25 | 46.25 | 46,191 |
| 14 Jun 2024 | 46.95 | 48.05 | 46.15 | 47.75 | 47.75 | 63,490 |
| 13 Jun 2024 | 47.80 | 48.20 | 46.60 | 47.05 | 47.05 | 58,386 |
| 12 Jun 2024 | 50.00 | 50.50 | 46.80 | 48.00 | 48.00 | 260,188 |
| 11 Jun 2024 | 57.40 | 57.90 | 56.90 | 57.00 | 57.00 | 53,457 |
| 10 Jun 2024 | 57.30 | 57.50 | 56.60 | 57.30 | 57.30 | 51,778 |
| 07 Jun 2024 | 57.80 | 57.80 | 56.70 | 56.90 | 56.90 | 27,184 |
| 06 Jun 2024 | 57.60 | 58.00 | 57.30 | 57.70 | 57.70 | 18,348 |
| 05 Jun 2024 | 57.30 | 57.50 | 57.00 | 57.50 | 57.50 | 21,925 |
| 04 Jun 2024 | 57.90 | 58.00 | 57.00 | 57.40 | 57.40 | 24,579 |
| 03 Jun 2024 | 57.70 | 58.10 | 57.40 | 57.70 | 57.70 | 23,489 |
| 31 May 2024 | 57.50 | 57.50 | 56.80 | 57.30 | 57.30 | 43,390 |
| 30 May 2024 | 58.10 | 58.10 | 56.80 | 57.00 | 57.00 | 28,376 |
| 29 May 2024 | 58.30 | 58.70 | 58.10 | 58.10 | 58.10 | 57,353 |
| 28 May 2024 | 58.10 | 59.20 | 58.00 | 58.20 | 58.20 | 29,695 |
| 27 May 2024 | 57.80 | 58.30 | 57.70 | 58.20 | 58.20 | 19,061 |
| 24 May 2024 | 56.40 | 57.50 | 56.20 | 57.50 | 57.50 | 23,797 |
| 23 May 2024 | 57.10 | 57.30 | 56.50 | 56.60 | 56.60 | 18,194 |
| 22 May 2024 | 56.50 | 57.10 | 56.30 | 56.70 | 56.70 | 19,049 |
| 21 May 2024 | 57.20 | 57.50 | 55.80 | 56.10 | 56.10 | 13,211 |
| 20 May 2024 | 57.00 | 57.30 | 56.10 | 57.30 | 57.30 | 23,774 |
| 17 May 2024 | 54.90 | 57.50 | 54.80 | 57.00 | 57.00 | 31,506 |
| 16 May 2024 | 54.40 | 55.00 | 54.20 | 55.00 | 55.00 | 28,153 |
| 15 May 2024 | 54.30 | 55.40 | 54.10 | 54.40 | 54.40 | 33,610 |
| 14 May 2024 | 55.30 | 56.10 | 54.40 | 54.40 | 54.40 | 37,682 |
| 13 May 2024 | 56.90 | 57.30 | 55.20 | 55.70 | 55.70 | 42,775 |
| 10 May 2024 | 60.10 | 60.20 | 56.30 | 57.10 | 57.10 | 54,988 |
| 09 May 2024 | 61.00 | 61.30 | 60.10 | 60.10 | 60.10 | 15,603 |
| 08 May 2024 | 60.20 | 61.80 | 60.10 | 61.20 | 61.20 | 53,932 |
| 07 May 2024 | 60.60 | 61.20 | 60.00 | 61.20 | 61.20 | 15,486 |
| 06 May 2024 | 60.40 | 60.80 | 60.00 | 60.20 | 60.20 | 13,032 |
| 03 May 2024 | 59.60 | 60.70 | 59.50 | 60.30 | 60.30 | 19,317 |
| 02 May 2024 | 58.80 | 59.40 | 58.20 | 59.00 | 59.00 | 23,272 |
| 30 Apr 2024 | 59.40 | 59.40 | 58.00 | 58.20 | 58.20 | 17,695 |
| 29 Apr 2024 | 58.90 | 60.10 | 58.90 | 59.30 | 59.30 | 56,529 |
| 26 Apr 2024 | 58.00 | 59.00 | 57.90 | 59.00 | 59.00 | 23,893 |
| 25 Apr 2024 | 57.00 | 58.10 | 57.00 | 57.70 | 57.70 | 44,177 |
| 24 Apr 2024 | 56.10 | 57.60 | 56.10 | 57.30 | 57.30 | 28,721 |
| 23 Apr 2024 | 55.60 | 56.00 | 55.00 | 56.00 | 56.00 | 16,049 |
| 22 Apr 2024 | 55.60 | 55.90 | 55.20 | 55.30 | 55.30 | 11,612 |
| 19 Apr 2024 | 55.70 | 55.70 | 54.90 | 55.40 | 55.40 | 18,258 |
| 18 Apr 2024 | 55.30 | 56.10 | 54.70 | 56.00 | 56.00 | 23,483 |
| 17 Apr 2024 | 55.80 | 56.00 | 54.80 | 55.30 | 55.30 | 36,379 |
| 16 Apr 2024 | 56.90 | 56.90 | 55.20 | 55.90 | 55.90 | 35,904 |
| 15 Apr 2024 | 56.80 | 57.00 | 56.00 | 56.70 | 56.70 | 37,686 |
| 12 Apr 2024 | 57.90 | 58.00 | 56.90 | 57.00 | 57.00 | 17,362 |
| 11 Apr 2024 | 57.50 | 57.70 | 57.10 | 57.50 | 57.50 | 16,364 |
| 10 Apr 2024 | 58.50 | 58.70 | 57.30 | 57.60 | 57.60 | 20,787 |
| 09 Apr 2024 | 58.50 | 59.20 | 58.20 | 58.40 | 58.40 | 32,176 |
| 08 Apr 2024 | 58.90 | 59.30 | 58.70 | 58.90 | 58.90 | 10,735 |
| 05 Apr 2024 | 58.50 | 59.50 | 57.70 | 58.90 | 58.90 | 26,673 |
| 04 Apr 2024 | 58.00 | 59.10 | 58.00 | 59.10 | 59.10 | 12,682 |
| 03 Apr 2024 | 58.90 | 58.90 | 57.70 | 58.10 | 58.10 | 11,160 |
| 02 Apr 2024 | 58.70 | 59.60 | 57.70 | 58.70 | 58.70 | 22,531 |
| 28 Mar 2024 | 59.85 | 59.85 | 59.00 | 59.00 | 59.00 | 28,345 |
| 27 Mar 2024 | 59.75 | 60.20 | 59.50 | 59.95 | 59.95 | 12,388 |
| 26 Mar 2024 | 59.80 | 60.10 | 59.65 | 59.85 | 59.85 | 9,217 |
| 25 Mar 2024 | 59.55 | 59.95 | 59.00 | 59.90 | 59.90 | 15,919 |
| 22 Mar 2024 | 59.85 | 60.50 | 59.20 | 59.70 | 59.70 | 18,062 |
| 21 Mar 2024 | 59.45 | 60.05 | 59.15 | 60.00 | 60.00 | 21,852 |
| 20 Mar 2024 | 59.45 | 59.80 | 59.10 | 59.10 | 59.10 | 7,090 |
| 19 Mar 2024 | 59.40 | 59.90 | 59.05 | 59.75 | 59.75 | 11,203 |
| 18 Mar 2024 | 59.80 | 60.05 | 59.55 | 59.55 | 59.55 | 26,662 |
| 15 Mar 2024 | 59.50 | 60.20 | 59.35 | 59.90 | 59.90 | 42,260 |
| 14 Mar 2024 | 60.35 | 60.50 | 59.75 | 59.75 | 59.75 | 11,495 |
| 13 Mar 2024 | 60.55 | 60.55 | 60.20 | 60.45 | 60.45 | 6,238 |
| 12 Mar 2024 | 59.90 | 60.75 | 59.60 | 60.70 | 60.70 | 10,528 |
| 11 Mar 2024 | 60.25 | 60.30 | 59.20 | 59.75 | 59.75 | 14,783 |
| 08 Mar 2024 | 60.75 | 61.00 | 60.40 | 60.65 | 60.65 | 18,313 |
| 07 Mar 2024 | 60.85 | 61.00 | 59.90 | 60.90 | 60.90 | 9,969 |
| 06 Mar 2024 | 59.75 | 60.80 | 59.55 | 60.50 | 60.50 | 11,269 |
| 05 Mar 2024 | 61.15 | 61.15 | 60.20 | 60.35 | 60.35 | 14,397 |
| 04 Mar 2024 | 60.90 | 61.10 | 60.30 | 60.75 | 60.75 | 18,514 |
| 01 Mar 2024 | 61.40 | 62.65 | 60.95 | 61.10 | 61.10 | 25,075 |
| 29 Feb 2024 | 61.60 | 62.45 | 60.50 | 61.00 | 61.00 | 40,519 |
| 28 Feb 2024 | 62.35 | 62.35 | 60.90 | 62.05 | 62.05 | 12,811 |
| 27 Feb 2024 | 62.45 | 62.50 | 61.75 | 62.40 | 62.40 | 21,805 |
| 26 Feb 2024 | 61.60 | 62.30 | 61.55 | 62.05 | 62.05 | 12,240 |
| 23 Feb 2024 | 61.90 | 62.10 | 61.50 | 61.80 | 61.80 | 13,321 |
| 22 Feb 2024 | 62.35 | 63.95 | 61.50 | 61.70 | 61.70 | 19,065 |
| 21 Feb 2024 | 62.40 | 62.40 | 60.95 | 61.75 | 61.75 | 11,127 |
| 20 Feb 2024 | 62.20 | 62.70 | 61.80 | 62.10 | 62.10 | 19,418 |
| 19 Feb 2024 | 62.80 | 62.80 | 61.65 | 62.55 | 62.55 | 11,743 |
| 16 Feb 2024 | 62.55 | 63.00 | 62.25 | 62.35 | 62.35 | 15,593 |
| 15 Feb 2024 | 61.65 | 62.55 | 61.65 | 62.20 | 62.20 | 13,052 |
| 14 Feb 2024 | 62.00 | 62.25 | 61.45 | 61.80 | 61.80 | 17,171 |
| 13 Feb 2024 | 62.95 | 63.00 | 60.45 | 61.60 | 61.60 | 18,151 |
| 12 Feb 2024 | 63.00 | 63.90 | 63.00 | 63.20 | 63.20 | 24,748 |
| 09 Feb 2024 | 62.10 | 63.35 | 61.75 | 63.00 | 63.00 | 28,553 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.