Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Step One Clothing Limited (J6H.F)

Compare
0.3700
+0.0020
+(0.54%)
At close: April 4 at 8:02:48 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.37000.37000.37000.37000.3700-
Apr 3, 20250.36800.36800.36800.36800.3680-
Apr 2, 20250.39600.39600.39600.39600.3960-
Apr 1, 20250.40600.40600.40600.40600.4060-
Mar 31, 20250.43000.43000.43000.43000.4300-
Mar 28, 20250.42000.42000.42000.42000.4200-
Mar 27, 20250.43000.43000.43000.43000.4300-
Mar 26, 20250.45000.45000.45000.45000.4500-
Mar 25, 20250.45000.45000.45000.45000.4500-
Mar 24, 20250.44400.44400.44400.44400.4440-
Mar 21, 20250.43600.43600.43600.43600.4360-
Mar 20, 20250.44600.44600.44600.44600.4460-
Mar 19, 20250.42000.42000.42000.42000.4200-
Mar 18, 20250.42200.42200.42200.42200.4220-
Mar 17, 20250.45000.45000.45000.45000.4500-
Mar 14, 20250.44200.44200.44200.44200.4420-
Mar 13, 20250.43800.43800.43800.43800.4380-
Mar 12, 20250.47200.47200.47200.47200.4720-
Mar 11, 20250.44600.44600.44600.44600.4460-
Mar 10, 20250.46200.46200.46200.46200.4620-
Mar 7, 20250.43800.43800.43800.43800.4380-
Mar 6, 20250.44800.44800.44800.44800.4480-
Mar 5, 20250.45200.45200.45200.45200.4520-
Mar 4, 20250.48600.48600.48600.48600.4860-
Mar 3, 20250.51000.51000.51000.51000.5100-
Feb 28, 20250.50500.50500.50500.50500.5050-
Feb 27, 20250.51000.51000.51000.51000.5100-
Feb 26, 20250.48000.48000.48000.48000.4800-
Feb 25, 20250.49800.49800.49800.49800.4980-
Feb 24, 2025 0.0242 Dividend
Feb 24, 20250.53000.53000.53000.53000.5300-
Feb 21, 20250.56000.56000.56000.56000.5160-
Feb 20, 20250.55000.55000.55000.55000.5068-
Feb 19, 20250.54500.54500.54500.54500.5022-
Feb 18, 20250.79000.79000.79000.79000.7279-
Feb 17, 20250.70500.70500.70500.70500.6496-
Feb 14, 20250.69000.69000.69000.69000.6358-
Feb 13, 20250.70500.70500.70500.70500.6496-
Feb 12, 20250.72000.72000.72000.72000.6634-
Feb 11, 20250.70500.70500.70500.70500.6496-
Feb 10, 20250.70000.70000.70000.70000.6450-
Feb 7, 20250.72000.72000.72000.72000.6634-
Feb 6, 20250.66500.66500.66500.66500.6127-
Feb 5, 20250.68000.68000.68000.68000.6266-
Feb 4, 20250.67500.67500.67500.67500.6220-
Feb 3, 20250.68500.68500.68500.68500.6312-
Jan 31, 20250.67500.67500.67500.67500.6220-
Jan 30, 20250.69000.69000.69000.69000.6358-
Jan 29, 20250.69500.69500.69500.69500.6404-
Jan 28, 20250.69000.69000.69000.69000.6358-
Jan 27, 20250.69000.69000.69000.69000.6358-
Jan 24, 20250.69500.69500.69500.69500.6404-
Jan 23, 20250.70000.70000.70000.70000.6450-
Jan 22, 20250.71000.71000.71000.71000.6542-
Jan 21, 20250.69500.69500.69500.69500.6404-
Jan 20, 20250.71000.71000.71000.71000.6542-
Jan 17, 20250.69000.69000.69000.69000.6358-
Jan 16, 20250.69000.69000.69000.69000.6358-
Jan 15, 20250.71500.71500.71500.71500.6588-
Jan 14, 20250.66500.67000.66500.67000.6174-
Jan 13, 20250.63500.64000.63500.64000.5897-
Jan 10, 20250.64500.64500.64500.64500.5943-
Jan 9, 20250.64500.64500.64500.64500.5943-
Jan 8, 20250.65500.65500.65500.65500.6035-
Jan 7, 20250.67500.67500.67500.67500.6220-
Jan 6, 20250.65500.82500.65500.82500.7602614
Jan 3, 20250.67500.67500.67500.67500.6220-
Jan 2, 20250.66000.66000.66000.66000.6081-
Dec 30, 20240.68000.68000.68000.68000.6266-
Dec 27, 20240.67500.67500.67500.67500.6220-
Dec 23, 20240.67500.67500.67500.67500.6220-
Dec 20, 20240.67500.67500.67500.67500.6220-
Dec 19, 20240.68000.68000.68000.68000.6266-
Dec 18, 20240.71500.71500.71500.71500.6588-
Dec 17, 20240.70500.70500.70500.70500.6496-
Dec 16, 20240.72500.72500.72500.72500.6680-
Dec 13, 20240.74000.74000.74000.74000.6819-
Dec 12, 20240.78000.78000.78000.78000.7187-
Dec 11, 20240.77500.77500.77500.77500.7141-
Dec 10, 20240.76500.76500.76500.76500.7049-
Dec 9, 20240.76500.76500.76500.76500.7049-
Dec 6, 20240.81500.81500.81500.81500.7510-
Dec 5, 20240.83000.83000.83000.83000.7648-
Dec 4, 20240.86000.86000.86000.86000.7924-
Dec 3, 20240.81500.81500.81500.81500.7510-
Dec 2, 20240.81000.81000.81000.81000.7464-
Nov 29, 20240.78500.78500.78500.78500.7233-
Nov 28, 20240.81500.81500.81500.81500.7510-
Nov 27, 20240.78500.78500.78500.78500.7233-
Nov 26, 20240.76000.76000.76000.76000.7003-
Nov 25, 20240.75000.75000.75000.75000.6911-
Nov 22, 20240.76500.76500.76500.76500.7049-
Nov 21, 20240.78000.78000.78000.78000.7187-
Nov 20, 20240.76000.76000.76000.76000.7003-
Nov 19, 20240.76000.76000.76000.76000.7003-
Nov 18, 20240.71500.71500.71500.71500.6588-
Nov 15, 20240.76500.76500.76500.76500.7049-
Nov 14, 20240.79500.79500.79500.79500.7325-
Nov 13, 20240.81500.81500.81500.81500.7510-
Nov 12, 20240.83000.83000.83000.83000.7648-
Nov 11, 20240.81500.81500.81500.81500.7510-
Nov 8, 20240.84000.84000.84000.84000.7740-
Nov 7, 20240.84500.84500.84500.84500.7786-
Nov 6, 20240.84000.84000.84000.84000.7740-
Nov 5, 20240.79500.79500.79500.79500.7325-
Nov 4, 20240.82000.82000.82000.82000.7556-
Nov 1, 20240.84000.84500.84000.84500.7786-
Oct 31, 20240.84000.84000.84000.84000.7740-
Oct 30, 20240.84000.84000.84000.84000.7740-
Oct 29, 20240.84500.84500.84000.84000.7740-
Oct 28, 20240.83500.83500.83000.83000.7648-
Oct 25, 20240.85500.85500.85500.85500.7878-
Oct 24, 20240.91000.91000.91000.91000.8385-
Oct 23, 20240.94500.94500.94500.94500.8708-
Oct 22, 20240.94000.94000.94000.94000.8661-
Oct 21, 20240.92500.92500.92500.92500.8523-
Oct 18, 20240.92000.92000.92000.92000.8477-
Oct 17, 20240.97000.97000.97000.97000.8938-
Oct 16, 20240.98000.98000.98000.98000.9030-
Oct 15, 20240.97500.97500.97500.97500.8984-
Oct 14, 20240.96000.96000.96000.96000.8846-
Oct 11, 20240.96500.96500.96500.96500.8892-
Oct 10, 20240.96500.96500.96500.96500.8892-
Oct 9, 20240.97000.97000.97000.97000.8938-
Oct 8, 20240.96500.96500.96500.96500.8892-
Oct 7, 20240.98500.98500.98500.98500.9076-
Oct 4, 20240.98500.98500.98500.98500.9076-
Oct 3, 20240.97500.97500.97500.97500.8984-
Oct 2, 20241.01001.01001.01001.01000.9306-
Oct 1, 20241.03001.03001.03001.03000.9491-
Sep 30, 20241.04001.04001.04001.04000.9583-
Sep 27, 20240.99000.99000.99000.99000.9122-
Sep 26, 20240.97500.97500.97500.97500.8984-
Sep 25, 20241.08001.08001.08001.08000.9951-
Sep 24, 20241.09001.09001.09001.09001.0044-
Sep 23, 20241.06001.06001.06001.06000.9767-
Sep 20, 20241.07001.07001.07001.07000.9859-
Sep 19, 20241.04001.04001.04001.04000.9583-
Sep 18, 20241.01001.01001.01001.01000.9306-
Sep 17, 20240.95500.95500.95500.95500.8800-
Sep 16, 20240.97000.97000.97000.97000.8938-
Sep 13, 20240.98500.98500.98500.98500.9076-
Sep 12, 20240.96000.96000.96000.96000.8846-
Sep 11, 20240.96500.96500.96500.96500.8892-
Sep 10, 20240.93500.93500.93500.93500.8615-
Sep 9, 20240.97500.97500.97500.97500.8984-
Sep 6, 20240.94000.94000.94000.94000.8661-
Sep 5, 20240.93000.93000.93000.93000.8569-
Sep 4, 20240.94500.94500.94500.94500.8708-
Sep 3, 20240.99000.99000.99000.99000.9122-
Sep 2, 20240.95500.95500.95500.95500.8800-
Aug 30, 20240.95500.95500.95500.95500.8800-
Aug 29, 20241.00001.00000.99500.99500.9168-
Aug 28, 20241.06001.06001.06001.06000.9767-
Aug 27, 20240.99000.99000.99000.99000.9122-
Aug 26, 2024 0.0154 Dividend
Aug 26, 20240.99500.99500.99500.99500.9168-
Aug 23, 20241.02001.02001.02001.02000.9141-
Aug 22, 20240.96500.96500.96500.96500.8648-
Aug 21, 20241.01001.01001.01001.01000.9051-
Aug 20, 20241.02001.02001.02001.02000.9141-
Aug 19, 20240.98000.98000.98000.98000.8782-
Aug 16, 20241.01001.01001.01001.01000.9051-
Aug 15, 20241.01001.01001.01001.01000.9051-
Aug 14, 20240.99500.99500.99500.99500.8917-
Aug 13, 20240.93000.93000.93000.93000.8334-
Aug 12, 20240.92000.92000.92000.92000.8244-
Aug 9, 20240.90500.90500.90500.90500.8110-
Aug 8, 20240.92500.92500.92500.92500.8289-
Aug 7, 20240.94500.94500.94000.94000.8424-
Aug 6, 20240.88000.88000.88000.88000.7886-
Aug 5, 20240.84500.84500.84500.84500.7572-
Aug 2, 20240.88000.88000.88000.88000.7886-
Aug 1, 20240.91500.91500.91500.91500.8200-
Jul 31, 20240.89000.89000.89000.89000.7976-
Jul 30, 20240.90000.90000.90000.90000.8065-
Jul 29, 20240.93500.93500.93500.93500.8379-
Jul 26, 20240.91000.91000.91000.91000.8155-
Jul 25, 20240.91000.95000.91000.95000.851320
Jul 24, 20240.95000.95000.95000.95000.8513-
Jul 23, 20240.96000.96000.96000.96000.8603-
Jul 22, 20241.02001.02001.02001.02000.9141-
Jul 19, 20240.97500.97500.97500.97500.8737-
Jul 18, 20240.99500.99500.99500.99500.8917-
Jul 17, 20241.04001.19001.04001.19001.066420
Jul 16, 20240.83000.83000.83000.83000.7438-
Jul 15, 20240.84000.84000.84000.84000.7528-
Jul 12, 20240.80500.80500.80500.80500.7214-
Jul 11, 20240.78500.78500.78500.78500.7035-
Jul 10, 20240.77500.77500.77500.77500.6945-
Jul 9, 20240.77500.77500.77500.77500.6945-
Jul 8, 20240.77500.77500.77500.77500.6945-
Jul 5, 20240.78000.78000.78000.78000.6990-
Jul 4, 20240.78500.78500.78500.78500.7035-
Jul 3, 20240.77500.77500.77500.77500.6945-
Jul 2, 20240.81000.81000.81000.81000.7259-
Jul 1, 20240.81500.81500.81500.81500.7303-
Jun 28, 20240.77000.77000.77000.77000.6900-
Jun 27, 20240.76500.76500.76500.76500.6855-
Jun 26, 20240.77000.77000.77000.77000.6900-
Jun 25, 20240.77000.77000.77000.77000.6900-
Jun 24, 20240.75000.75000.75000.75000.6721-
Jun 21, 20240.75000.75000.75000.75000.6721-
Jun 20, 20240.77000.77000.77000.77000.6900-
Jun 19, 20240.81000.81000.81000.81000.7259-
Jun 18, 20240.77000.77000.77000.77000.6900-
Jun 17, 20240.75500.75500.75500.75500.6766-
Jun 14, 20240.78500.78500.78500.78500.7035-
Jun 13, 20240.78500.78500.78500.78500.7035-
Jun 12, 20240.82000.82000.82000.82000.7348-
Jun 11, 20240.80000.80000.80000.80000.7169-
Jun 10, 20240.84000.84000.84000.84000.7528-
Jun 7, 20240.82500.84000.82500.84000.7528-
Jun 6, 20240.83000.83000.83000.83000.7438-
Jun 5, 20240.81500.81500.81500.81500.7303-
Jun 4, 20240.83000.83000.83000.83000.7438-
Jun 3, 20240.82000.82000.82000.82000.7348-
May 31, 20240.78000.78000.78000.78000.6990-
May 30, 20240.78000.78000.78000.78000.6990-
May 29, 20240.75500.75500.75500.75500.6766-
May 28, 20240.76500.76500.76500.76500.6855-
May 27, 20240.70000.70000.70000.70000.6273-
May 24, 20240.70000.70000.70000.70000.6273-
May 23, 20240.71000.71000.71000.71000.6363-
May 22, 20240.72000.72000.72000.72000.6452-
May 21, 20240.74000.74000.74000.74000.6631-
May 20, 20240.73000.73000.73000.73000.6542-
May 17, 20240.75500.75500.75500.75500.6766-
May 16, 20240.78000.78000.78000.78000.6990-
May 15, 20240.78000.78000.78000.78000.6990-
May 14, 20240.73500.73500.73500.73500.6587-
May 13, 20240.72000.72000.72000.72000.6452-
May 10, 20240.77000.77000.77000.77000.6900-
May 9, 20240.77000.77000.77000.77000.6900-
May 8, 20240.83500.83500.83500.83500.7483-
May 7, 20240.84500.84500.84500.84500.7572-
May 6, 20240.77500.77500.77500.77500.6945-
May 3, 20240.77000.77000.77000.77000.6900-
May 2, 20240.78000.78000.78000.78000.6990-
Apr 30, 20240.89000.89000.89000.89000.7976-
Apr 29, 20240.93500.93500.93500.93500.8379-
Apr 26, 20240.91000.91000.91000.91000.8155-
Apr 25, 20240.94500.94500.94500.94500.8468-
Apr 24, 20240.95000.95000.95000.95000.8513-
Apr 23, 20240.94000.94000.94000.94000.8424-
Apr 22, 20240.89500.89500.89500.89500.8020-
Apr 19, 20240.91000.91000.91000.91000.8155-
Apr 18, 20240.97500.97500.97500.97500.8737-
Apr 17, 20240.96500.96500.96500.96500.8648-
Apr 16, 20240.96000.96000.96000.96000.8603-
Apr 15, 20241.02001.02001.02001.02000.9141-
Apr 12, 20241.07001.07001.07001.07000.9589-
Apr 11, 20240.97000.97000.97000.97000.8693-
Apr 10, 20240.98500.98500.98500.98500.8827-
Apr 9, 20240.95500.95500.95500.95500.8558-
Apr 8, 20240.92500.92500.92500.92500.8289-
Apr 5, 20240.92000.92000.92000.92000.8244-
Apr 4, 20240.91500.91500.91500.91500.8200-