Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Steyr Motors AG (4X0.F)

54.60
+3.40
+(6.64%)
As of 3:54:44 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202552.0055.6052.0054.6054.602,386
May 5, 202550.8053.2050.8051.2051.205,276
May 2, 202546.1052.8046.1049.8049.805,180
Apr 30, 202545.5047.6045.5046.4046.40280
Apr 29, 202545.5047.4043.6046.4046.401,726
Apr 28, 202544.2048.3044.2046.2046.201,755
Apr 25, 202544.8045.2043.5043.5043.50560
Apr 24, 202543.0045.2043.0043.6043.60479
Apr 23, 202544.0044.6043.1043.4043.40376
Apr 22, 202546.8046.8043.0043.1043.10387
Apr 17, 202544.5046.8044.5045.7045.70587
Apr 16, 202546.4046.6043.5044.7044.709,364
Apr 15, 202548.0051.6047.0047.0047.0020,382
Apr 14, 202537.6046.5036.7044.8044.803,750
Apr 11, 202536.9036.9034.0035.5035.506,032
Apr 10, 202545.2045.2036.0037.6037.604,047
Apr 9, 202536.1042.0036.1042.0042.002,323
Apr 8, 202543.1044.0036.0037.2037.203,489
Apr 7, 202537.7047.7035.5043.2043.203,023
Apr 4, 202542.8044.0037.4038.2038.203,388
Apr 3, 202547.2047.2043.4043.4043.401,518
Apr 2, 202549.8052.0047.0047.0047.00534
Apr 1, 202548.4051.5046.6049.8049.804,702
Mar 31, 202555.0055.0049.4049.4049.402,586
Mar 28, 202556.0056.0053.5054.0054.001,341
Mar 27, 202560.0060.0055.0055.5055.501,251
Mar 26, 202564.5066.0058.0060.0060.003,024
Mar 25, 202562.0067.0056.5065.0065.007,110
Mar 24, 202565.5068.0053.5053.5053.505,141
Mar 21, 202574.0075.0066.0067.0067.002,764
Mar 20, 202592.0097.0066.0077.5077.508,493
Mar 19, 2025149.00186.0064.5078.0078.0020,031
Mar 18, 2025336.00430.00179.00185.00185.0027,707
Mar 17, 2025133.00310.00112.00256.00256.0029,420
Mar 14, 202558.0090.5056.0090.5090.5010,047
Mar 13, 202542.2054.0042.2052.0052.001,766
Mar 12, 202536.0042.6036.0041.2041.202,317
Mar 11, 202534.6036.4034.2036.4036.401,148
Mar 10, 202533.6034.2031.8031.8031.801,646
Mar 7, 202531.0037.8027.8032.4032.40600
Mar 6, 202528.6031.2028.6030.0030.001,965
Mar 5, 202530.0032.2026.4026.4026.40515
Mar 4, 202521.6029.0020.6029.0029.001,930
Mar 3, 202520.4021.8020.0021.0021.005,316
Feb 28, 202518.9018.9018.8018.8018.80-
Feb 27, 202518.6019.5018.6019.0019.00500
Feb 26, 202518.9018.9018.5018.5018.50-
Feb 25, 202519.4019.4018.8018.8018.80542
Feb 24, 202518.6020.0018.6019.4019.40727
Feb 21, 202518.1018.2018.0018.0018.00300
Feb 20, 202519.0019.7018.1018.1018.101,240
Feb 19, 202517.6018.9017.6018.9018.901,200
Feb 18, 202517.0017.7016.8017.7017.70585
Feb 17, 202514.7016.7014.7016.4016.40300
Feb 14, 202514.3014.3014.1014.1014.10-
Feb 13, 202514.2014.2014.1014.1014.10-
Feb 12, 202514.0014.1014.0014.1014.10-
Feb 11, 202514.0014.0014.0014.0014.00250
Feb 10, 202514.0014.0014.0014.0014.00-
Feb 7, 202514.2014.2013.8013.8013.80-
Feb 6, 202514.0014.1014.0014.1014.10250
Feb 5, 202513.6013.9013.6013.6013.6010
Feb 4, 202512.8013.6012.8013.6013.60-
Feb 3, 202513.2013.2013.0013.0013.00100
Jan 31, 202513.3013.3013.3013.3013.30-
Jan 30, 202513.3013.3013.3013.3013.30-
Jan 29, 202513.4013.4013.2013.2013.20-
Jan 28, 202513.4013.4013.3013.3013.30-
Jan 27, 202513.4013.4013.4013.4013.40-
Jan 24, 202513.3013.5013.3013.5013.501,010
Jan 23, 202513.3013.6013.3013.6013.60-
Jan 22, 202513.6013.6013.4013.5013.50330
Jan 21, 202513.6013.6013.6013.6013.60-
Jan 20, 202513.6013.6013.6013.6013.60-
Jan 17, 202513.7013.9013.7013.9013.905
Jan 16, 202513.6013.9013.6013.7013.7070
Jan 15, 202513.6013.6013.6013.6013.60-
Jan 14, 202513.5013.8013.5013.7013.70200
Jan 13, 202513.3013.3013.3013.3013.30-
Jan 10, 202513.4013.6013.4013.6013.6035
Jan 9, 202513.4013.4013.3013.3013.30100
Jan 8, 202513.6013.6013.6013.6013.60-
Jan 7, 202513.6013.6013.6013.6013.60-
Jan 6, 202513.6013.8013.6013.8013.80102
Jan 3, 202513.8013.8013.8013.8013.80230
Jan 2, 202514.0014.3013.8013.8013.80453
Dec 30, 202413.9014.1013.5013.5013.50445
Dec 27, 202413.8014.2013.8014.1014.10250
Dec 23, 202414.1014.1013.9013.9013.90570
Dec 20, 202414.0014.1014.0014.1014.101,000
Dec 19, 202413.8014.0013.8014.0014.00-
Dec 18, 202413.6014.0013.6014.0014.009
Dec 17, 202413.9014.2013.6013.6013.60175
Dec 16, 202413.9013.9013.5013.5013.5010
Dec 13, 202413.6013.7013.6013.7013.70-
Dec 12, 202413.7013.7013.7013.7013.70-
Dec 11, 202413.9013.9013.7013.7013.7024
Dec 10, 202413.7514.1513.7514.1514.152,250
Dec 9, 202413.7014.0013.7013.8513.85200
Dec 6, 202413.7513.7513.7013.7013.701,000
Dec 5, 202413.7013.8013.7013.8013.80-
Dec 4, 202413.7014.0013.5513.5513.5510
Dec 3, 202413.7013.7013.6013.6013.60-
Dec 2, 202413.6514.2013.6514.2014.20-
Nov 29, 202413.8013.8513.8013.8513.85-
Nov 28, 202413.9014.3513.9014.3514.35-
Nov 27, 202414.0014.2014.0014.0014.00200
Nov 26, 202413.0014.0513.0014.0514.05-
Nov 25, 202413.2013.2013.0013.0013.00150
Nov 22, 202413.6013.6012.6012.8012.80558
Nov 21, 202413.7513.7513.5513.5513.55-
Nov 20, 202413.6013.7013.5013.7013.7050
Nov 19, 202413.5013.8013.5013.7013.70182
Nov 18, 202413.5013.5013.5013.5013.50-
Nov 15, 202413.5014.0013.5013.7013.7010
Nov 14, 202413.7013.7013.3513.3513.35-
Nov 13, 202414.5014.5013.4013.4013.401,160
Nov 12, 202414.1014.1014.1014.1014.10-
Nov 11, 202415.0515.0514.7014.7014.70765
Nov 8, 202414.6015.3014.6014.7514.7530
Nov 7, 202414.1514.4014.1514.4014.40-
Nov 6, 202414.7014.7014.7014.7014.70-
Nov 5, 202414.9014.9014.9014.9014.90275
Nov 4, 202415.3015.3014.1514.1514.15618
Nov 1, 202415.2015.4715.0015.0015.003,240
Oct 31, 202415.6016.5015.1015.1015.104,772
Oct 30, 202415.9016.2614.9015.6615.667,183

Related Tickers

5UR.F RTX Corporation
112.30
-1.30%
 
NTH.F Northrop Grumman Corporation
433.50
-0.78%
 
FMNB.F Leonardo S.p.a.
48.00
-2.64%
 
ALTD.PA Tonner Drones S.A.
0.0195
-2.50%
 
KOZ.F Kongsberg Gruppen ASA
145.90
-2.05%
 
R3NK.F RENK Group AG
58.92
-0.08%
 
DAU0.F Dassault Aviation société anonyme
328.00
-0.97%
 
ESLT.TA Elbit Systems Ltd.
142,240.00
-4.00%
 
HAG.F Hensoldt AG
70.00
-1.89%
 
BSP.DE BAE Systems plc
21.01
-2.69%