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

Munich - Delayed Quote EUR

Stem Inc (5QQ0.MU)

Compare
0.3092
0.0000
(0.00%)
At close: April 14 at 8:00:58 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.00000.00000.00000.30920.3092-
Apr 11, 20250.30920.30920.30920.30920.3092-
Apr 10, 20250.31570.31570.31570.31570.3157-
Apr 9, 20250.31570.31570.31570.31570.3157-
Apr 8, 20250.33890.33890.33890.33890.3389-
Apr 7, 20250.30470.30470.30470.30470.3047-
Apr 4, 20250.30470.30470.30470.30470.3047-
Apr 3, 20250.30680.30680.30680.30680.3068-
Apr 2, 20250.31530.31530.31530.31530.3153-
Apr 1, 20250.32730.32730.32730.32730.3273-
Mar 31, 20250.35340.35340.32730.32730.32731,000
Mar 28, 20250.35340.35340.35340.35340.3534-
Mar 27, 20250.37190.37190.37190.37190.3719-
Mar 26, 20250.38010.38010.38010.38010.3801-
Mar 25, 20250.39500.39500.39500.39500.3950-
Mar 24, 20250.40180.40180.40180.40180.4018-
Mar 21, 20250.40370.40370.40370.40370.4037-
Mar 20, 20250.41380.41380.41380.41380.4138-
Mar 19, 20250.38050.38050.38050.38050.3805-
Mar 18, 20250.40700.40700.40700.40700.4070-
Mar 17, 20250.38740.38740.38740.38740.387435
Mar 14, 20250.38570.38570.38570.38570.3857-
Mar 13, 20250.38570.38570.38570.38570.3857-
Mar 12, 20250.38280.38280.38280.38280.3828-
Mar 11, 20250.38280.38280.38280.38280.3828-
Mar 10, 20250.41490.41490.41490.41490.4149-
Mar 7, 20250.41680.41680.41680.41680.4168-
Mar 6, 20250.45410.45410.45410.45410.4541-
Mar 5, 20250.41070.41070.41070.41070.4107-
Mar 4, 20250.40200.40450.40200.40450.40455,000
Mar 3, 20250.42070.42070.42070.42070.4207-
Feb 28, 20250.43410.43410.43410.43410.4341-
Feb 27, 20250.48560.48560.44000.44000.44001,299
Feb 26, 20250.48560.48560.48560.48560.4856-
Feb 25, 20250.52320.52320.52320.52320.5232-
Feb 24, 20250.55060.55060.55060.55060.5506-
Feb 21, 20250.61020.61020.61020.61020.6102-
Feb 20, 20250.60520.60520.60520.60520.6052-
Feb 19, 20250.55440.55440.55440.55440.5544-
Feb 18, 20250.50020.50020.50020.50020.5002-
Feb 17, 20250.50020.50020.50020.50020.5002-
Feb 14, 20250.50180.50180.50180.50180.5018-
Feb 13, 20250.47470.47470.47470.47470.4747-
Feb 12, 20250.49160.49160.49160.49160.4916-
Feb 11, 20250.55240.55240.55240.55240.5524-
Feb 10, 20250.55660.55660.55240.55240.5524375
Feb 7, 20250.55660.55660.55660.55660.5566-
Feb 6, 20250.55660.55660.55660.55660.5566-
Feb 5, 20250.57000.57000.57000.57000.5700-
Feb 4, 20250.57000.57000.57000.57000.5700-
Feb 3, 20250.57000.57000.57000.57000.5700-
Jan 31, 20250.56660.56660.55000.55000.550010,000
Jan 30, 20250.59400.59400.59400.59400.5940-
Jan 29, 20250.60320.60320.59400.59400.594010,000
Jan 28, 20250.69860.69860.69860.69860.6986-
Jan 27, 20250.72640.72640.72640.72640.7264-
Jan 24, 20250.65540.65540.65540.65540.6554-
Jan 23, 20250.63900.63900.63900.63900.6390-
Jan 22, 20250.66720.66720.66720.66720.6672-
Jan 21, 20250.66720.66720.66720.66720.6672-
Jan 20, 20250.68660.68660.66720.66720.66722,500
Jan 17, 20250.69400.69400.69400.69400.6940-
Jan 16, 20250.76180.76180.76180.76180.7618-
Jan 15, 20250.82060.82060.82060.82060.8206-
Jan 14, 20250.69000.85520.69000.85520.85524,000
Jan 13, 20250.81260.81260.81260.81260.8126-
Jan 10, 20250.78820.87580.78820.87580.87581,000
Jan 9, 20250.81720.81720.78820.78820.7882100
Jan 8, 20251.11851.11850.85940.88680.886832,970
Jan 7, 20251.12601.12601.12601.12601.126025,000
Jan 6, 20251.17151.32001.06051.29301.293039,635
Jan 3, 20250.82321.01300.82321.01301.01307,786
Jan 2, 20250.61020.62160.61020.62160.62166,000
Dec 30, 20240.74500.83480.74500.74720.74721,100
Dec 27, 20240.40120.56000.40120.56000.56008,572
Dec 23, 20240.31070.31070.31070.31070.3107-
Dec 20, 20240.32030.32030.31070.31070.3107850
Dec 19, 20240.33610.33610.32030.32030.3203570
Dec 18, 20240.33760.33760.33760.33760.3376-
Dec 17, 20240.33650.33650.33650.33650.3365-
Dec 16, 20240.33570.33570.33570.33570.3357-
Dec 13, 20240.33000.33000.33000.33000.3300-
Dec 12, 20240.33110.33110.33110.33110.3311-
Dec 11, 20240.35290.35290.35290.35290.3529-
Dec 10, 20240.35290.35290.35290.35290.3529-
Dec 9, 20240.36130.36130.36130.36130.3613-
Dec 6, 20240.36130.36130.36130.36130.3613-
Dec 5, 20240.37530.37530.37530.37530.3753-
Dec 4, 20240.36980.36980.35380.35380.353850
Dec 3, 20240.36980.36980.36980.36980.3698-
Dec 2, 20240.36980.36980.36980.36980.3698-
Nov 29, 20240.40730.40730.36980.36980.369860
Nov 28, 20240.40140.40140.40140.40140.4014-
Nov 27, 20240.37010.37010.37010.37010.3701-
Nov 26, 20240.37730.37730.37730.37730.3773-
Nov 25, 20240.36260.36260.36260.36260.3626-
Nov 22, 20240.33580.33580.33580.33580.3358-
Nov 21, 20240.32380.32380.32380.32380.3238-
Nov 20, 20240.33170.33170.33170.33170.3317-
Nov 19, 20240.34220.34220.34220.34220.3422-
Nov 18, 20240.34220.34220.34220.34220.3422-
Nov 15, 20240.36370.36370.36370.36370.3637-
Nov 14, 20240.37290.37290.37290.37290.3729-
Nov 13, 20240.37690.37690.37690.37690.3769-
Nov 12, 20240.37690.37690.37690.37690.3769-
Nov 11, 20240.33400.33400.33400.33400.3340-
Nov 8, 20240.35490.35490.33400.33400.334093
Nov 7, 20240.37070.37070.37070.37070.3707-
Nov 6, 20240.41720.41720.41720.41720.4172-
Nov 5, 20240.37240.37240.37240.37240.3724-
Nov 4, 20240.35860.35860.35860.35860.3586-
Nov 1, 20240.35840.35840.35840.35840.3584-
Oct 31, 20240.41250.41250.41250.41250.4125-
Oct 30, 20240.51300.51300.51300.51300.5130-
Oct 29, 20240.51760.51760.51760.51760.5176-
Oct 28, 20240.49120.49120.49120.49120.4912-
Oct 25, 20240.48590.48590.48590.48590.4859-
Oct 24, 20240.47540.47540.47540.47540.4754-
Oct 23, 20240.49960.49960.49960.49960.4996-
Oct 22, 20240.50500.50500.50500.50500.5050-
Oct 21, 20240.53900.53900.53900.53900.5390-
Oct 18, 20240.54240.54240.54240.54240.5424-
Oct 17, 20240.54480.54480.54480.54480.5448-
Oct 16, 20240.53540.53540.53540.53540.5354-
Oct 15, 20240.53540.53540.53540.53540.5354-
Oct 14, 20240.48740.51000.48740.51000.51006,000
Oct 11, 20240.45010.45010.45010.45010.4501-
Oct 10, 20240.41640.41640.41640.41640.4164-
Oct 9, 20240.38470.38470.38470.38470.3847-
Oct 8, 20240.38580.39820.38580.39820.3982282
Oct 7, 20240.37990.37990.37990.37990.3799-
Oct 4, 20240.41190.41190.41190.41190.41192,890
Oct 3, 20240.30290.30290.30290.30290.3029-
Oct 2, 20240.30290.30290.30290.30290.3029-
Oct 1, 20240.30480.30480.30480.30480.3048-
Sep 30, 20240.30010.30010.30010.30010.3001-
Sep 27, 20240.29510.29510.29510.29510.2951-
Sep 26, 20240.28570.28570.28570.28570.2857-
Sep 25, 20240.29780.29780.29780.29780.2978-
Sep 24, 20240.31100.31100.31100.31100.3110-
Sep 23, 20240.34320.37000.31100.31100.3110597
Sep 20, 20240.38220.38220.38220.38220.3822-
Sep 19, 20240.40330.40330.40330.40330.4033-
Sep 18, 20240.40330.40330.40330.40330.4033-
Sep 17, 20240.39290.39290.39290.39290.3929-
Sep 16, 20240.39290.39290.39290.39290.3929-
Sep 13, 20240.39290.39290.39290.39290.3929-
Sep 12, 20240.41010.41010.41010.41010.4101-
Sep 11, 20240.35100.35100.35100.35100.3510-
Sep 10, 20240.36950.37810.36950.37810.3781146
Sep 9, 20240.41030.41030.36950.36950.36953,333
Sep 6, 20240.41880.41880.41880.41880.4188-
Sep 5, 20240.46030.46030.46030.46030.4603-
Sep 4, 20240.46290.46290.46290.46290.4629-
Sep 3, 20240.55700.55700.55700.55700.5570-
Sep 2, 20240.55940.55940.55940.55940.5594-
Aug 30, 20240.56380.56380.56380.56380.5638-
Aug 29, 20240.53500.56380.53500.56380.56383,333
Aug 28, 20240.58980.58980.56480.56480.56481,000
Aug 27, 20240.62860.62860.62860.62860.6286-
Aug 26, 20240.68020.68020.68020.68020.6802-
Aug 23, 20240.55180.55180.55180.55180.5518-
Aug 22, 20240.55180.55180.55180.55180.5518-
Aug 21, 20240.50920.50920.50920.50920.5092-
Aug 20, 20240.49560.49560.49560.49560.4956-
Aug 19, 20240.49560.49560.49560.49560.4956-
Aug 16, 20240.47690.47690.47690.47690.4769-
Aug 15, 20240.52620.52620.46480.46580.4658729
Aug 14, 20240.46950.46950.46950.46950.4695-
Aug 13, 20240.47890.47890.46250.46250.4625150
Aug 12, 20240.51940.51940.51940.51940.5194-
Aug 9, 20240.51000.51000.51000.51000.5100-
Aug 8, 20240.52580.52580.51000.51000.51001,000
Aug 7, 20240.48000.53620.48000.53620.536221,250
Aug 6, 20240.93040.93040.93040.93040.9304-
Aug 5, 20240.98680.98680.98680.98680.9868-
Aug 2, 20241.03701.03701.03701.03701.0370-
Aug 1, 20241.11351.11351.11351.11351.1135-
Jul 31, 20241.11351.11351.11351.11351.1135-
Jul 30, 20241.11351.11351.11351.11351.1135-
Jul 29, 20241.19001.19001.16001.16001.16002,000
Jul 26, 20241.19001.19001.19001.19001.1900-
Jul 25, 20241.18701.18701.18701.18701.1870-
Jul 24, 20241.22151.22151.22151.22151.2215-
Jul 23, 20241.18751.18751.18751.18751.1875-
Jul 22, 20241.15851.15851.15851.15851.1585-
Jul 19, 20241.21501.21501.21501.21501.2150-
Jul 18, 20241.29951.29951.29951.29951.2995-
Jul 17, 20241.38701.38701.38701.38701.3870-
Jul 16, 20241.32251.32251.32251.32251.3225-
Jul 15, 20241.32251.32251.32251.32251.3225-
Jul 12, 20241.16251.16251.16251.16251.1625-
Jul 11, 20241.04301.04301.04301.04301.0430-
Jul 10, 20241.04301.04301.04301.04301.0430-
Jul 9, 20241.04301.04301.04301.04301.0430-
Jul 8, 20241.04301.04301.04301.04301.0430-
Jul 5, 20241.04301.04301.04301.04301.0430-
Jul 4, 20241.04101.04301.04101.04301.0430300
Jul 3, 20241.02351.02350.99920.99920.9992250
Jul 2, 20240.99980.99980.99980.99980.9998-
Jul 1, 20241.03301.03301.03301.03301.0330-
Jun 28, 20241.05651.05651.05651.05651.0565-
Jun 27, 20241.05551.05551.05551.05551.0555-
Jun 26, 20241.06951.06951.06951.06951.0695-
Jun 25, 20241.12751.12751.12751.12751.1275-
Jun 24, 20241.06351.06351.04151.04151.0415150
Jun 21, 20241.06351.06351.06351.06351.0635-
Jun 20, 20241.08051.08051.08051.08051.0805-
Jun 19, 20241.08051.08051.08051.08051.0805-
Jun 18, 20241.08051.08051.08051.08051.0805-
Jun 17, 20241.08051.08051.08051.08051.0805-
Jun 14, 20241.12751.12751.08051.08051.08051,000
Jun 13, 20241.16551.17051.16551.17051.1705150
Jun 12, 20241.16551.16551.16551.16551.1655-
Jun 11, 20241.16551.16551.16551.16551.1655-
Jun 10, 20241.12801.12801.12801.12801.1280-
Jun 7, 20241.12801.12801.12801.12801.1280-
Jun 6, 20241.17901.17901.12801.12801.12801,000
Jun 5, 20241.19001.19001.19001.19001.1900-
Jun 4, 20241.24051.24051.24051.24051.2405-
Jun 3, 20241.21801.26401.21801.26401.2640100
May 31, 20241.21801.21801.21801.21801.2180-
May 30, 20241.18701.18701.18701.18701.1870-
May 29, 20241.24001.24001.24001.24001.2400-
May 28, 20241.19101.19101.19101.19101.1910-
May 27, 20241.19101.19101.19101.19101.1910-
May 24, 20241.19101.19101.19101.19101.1910-
May 23, 20241.26551.26551.26551.26551.2655-
May 22, 20241.17151.17151.17151.17151.1715-
May 21, 20241.21051.21051.21051.21051.2105-
May 20, 20241.19601.19601.19601.19601.1960-
May 17, 20241.25401.25401.25401.25401.2540-
May 16, 20241.25401.25401.25401.25401.2540-
May 15, 20241.25651.25851.25651.25851.258590
May 14, 20241.11201.11201.11201.11201.1120-
May 13, 20241.11551.11551.09101.09101.09108,888
May 10, 20241.24301.24301.11551.11551.1155556
May 9, 20241.24301.24301.24301.24301.2430-
May 8, 20241.20751.20751.20751.20751.2075-
May 7, 20241.32451.32451.20751.20751.20751,110
May 6, 20241.35001.35001.35001.35001.3500-
May 3, 20241.43951.43951.33451.33451.3345445
May 2, 20241.75051.75051.75051.75051.7505-
Apr 30, 20241.75051.75051.75051.75051.7505-
Apr 29, 20241.68051.68051.68051.68051.6805-
Apr 26, 20241.57751.57751.57751.57751.5775-
Apr 25, 20241.58201.58201.58201.58201.5820-
Apr 24, 20241.57551.57551.57551.57551.5755-
Apr 23, 20241.50901.50901.50901.50901.5090-
Apr 22, 20241.48051.48051.40101.40101.4010333
Apr 19, 20241.48051.48051.48051.48051.4805-
Apr 18, 20241.48051.48051.48051.48051.4805-
Apr 17, 20241.51451.51451.46151.46151.461540
Apr 16, 20241.51951.51951.51951.51951.5195-
Apr 15, 20241.67651.67651.54201.54201.5420445