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

Hamburg EUR

Stemmer Imaging AG (S9I.HM)

Compare

54.00

-0.20

(-0.37%)

As of 8:16:06 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 26, 2025	54.00	54.00	54.00	54.00	54.00	-
Feb 25, 2025	54.20	54.20	54.20	54.20	54.20	10
Feb 24, 2025	54.00	55.00	54.00	55.00	55.00	1
Feb 21, 2025	54.00	54.40	54.00	54.40	54.40	10,000
Feb 20, 2025	54.00	54.00	54.00	54.00	54.00	-
Feb 19, 2025	54.00	54.40	54.00	54.40	54.40	100
Feb 18, 2025	53.20	55.00	53.20	54.00	54.00	95
Feb 17, 2025	53.20	55.00	53.20	55.00	55.00	20
Feb 14, 2025	53.20	53.20	53.20	53.20	53.20	-
Feb 13, 2025	53.20	54.00	53.20	54.00	54.00	1,248
Feb 12, 2025	53.20	55.00	53.20	55.00	55.00	6
Feb 11, 2025	53.20	55.00	53.20	55.00	55.00	10
Feb 10, 2025	53.20	53.20	53.20	53.20	53.20	330
Feb 7, 2025	53.20	53.20	53.20	53.20	53.20	94
Feb 6, 2025	53.20	53.20	53.20	53.20	53.20	-
Feb 5, 2025	53.20	53.20	53.20	53.20	53.20	-
Feb 4, 2025	53.20	53.40	53.20	53.40	53.40	49
Feb 3, 2025	53.80	53.80	53.80	53.80	53.80	-
Jan 31, 2025	53.80	53.80	53.80	53.80	53.80	114
Jan 30, 2025	52.20	52.20	52.20	52.20	52.20	10
Jan 29, 2025	53.40	54.00	53.00	53.00	53.00	236
Jan 28, 2025	53.00	53.20	53.00	53.20	53.20	13
Jan 27, 2025	53.00	53.20	53.00	53.20	53.20	30
Jan 24, 2025	53.20	53.20	53.20	53.20	53.20	220
Jan 23, 2025	53.20	54.00	53.20	54.00	54.00	1
Jan 22, 2025	53.20	54.00	53.20	54.00	54.00	1
Jan 21, 2025	53.40	53.40	53.40	53.40	53.40	25
Jan 20, 2025	53.20	53.20	53.20	53.20	53.20	-
Jan 17, 2025	53.20	54.00	53.20	53.40	53.40	296
Jan 16, 2025	52.00	54.00	52.00	53.20	53.20	161
Jan 15, 2025	53.00	53.20	53.00	53.20	53.20	103
Jan 14, 2025	53.20	53.80	53.20	53.20	53.20	205
Jan 13, 2025	53.00	54.00	53.00	53.20	53.20	3,162
Jan 10, 2025	53.00	53.00	53.00	53.00	53.00	-
Jan 9, 2025	53.00	53.00	53.00	53.00	53.00	-
Jan 8, 2025	53.00	53.80	53.00	53.80	53.80	330
Jan 7, 2025	53.80	54.00	53.00	53.00	53.00	1,147
Jan 6, 2025	53.80	54.40	53.80	54.40	54.40	260
Jan 3, 2025	46.90	54.00	46.90	54.00	54.00	197
Jan 2, 2025	53.20	53.20	53.20	53.20	53.20	1
Dec 30, 2024	53.20	53.20	53.20	53.20	53.20	-
Dec 27, 2024	53.60	53.60	53.60	53.60	53.60	-
Dec 23, 2024	54.80	54.80	54.80	54.80	54.80	-
Dec 20, 2024	53.40	53.40	53.40	53.40	53.40	-
Dec 19, 2024	52.80	52.80	52.80	52.80	52.80	-
Dec 18, 2024	53.00	53.00	53.00	53.00	53.00	-
Dec 17, 2024	53.00	53.00	53.00	53.00	53.00	-
Dec 16, 2024	53.20	53.20	53.20	53.20	53.20	-
Dec 13, 2024	53.60	53.60	53.60	53.60	53.60	-
Dec 12, 2024	53.60	53.60	53.60	53.60	53.60	-
Dec 11, 2024	53.60	53.60	53.60	53.60	53.60	-
Dec 10, 2024	53.40	53.40	53.40	53.40	53.40	-
Dec 9, 2024	52.40	52.40	52.40	52.40	52.40	-
Dec 6, 2024	52.60	52.60	52.60	52.60	52.60	-
Dec 5, 2024	52.40	52.40	52.40	52.40	52.40	-
Dec 4, 2024	52.40	52.40	52.40	52.40	52.40	-
Dec 3, 2024	52.20	52.20	52.20	52.20	52.20	-
Dec 2, 2024	53.20	53.20	53.20	53.20	53.20	-
Nov 29, 2024	53.40	53.40	53.40	53.40	53.40	-
Nov 28, 2024	53.60	53.60	53.60	53.60	53.60	-
Nov 27, 2024	53.20	53.20	53.20	53.20	53.20	-
Nov 26, 2024	52.40	52.40	52.40	52.40	52.40	-
Nov 25, 2024	52.80	52.80	52.80	52.80	52.80	-
Nov 22, 2024	53.60	53.60	53.60	53.60	53.60	-
Nov 21, 2024	55.00	55.00	55.00	55.00	55.00	-
Nov 20, 2024	52.80	52.80	52.80	52.80	52.80	-
Nov 19, 2024	53.00	53.00	53.00	53.00	53.00	-
Nov 18, 2024	53.40	53.40	53.40	53.40	53.40	-
Nov 15, 2024	53.40	53.40	53.40	53.40	53.40	-
Nov 14, 2024	53.60	53.60	53.60	53.60	53.60	-
Nov 13, 2024	53.00	53.00	53.00	53.00	53.00	-
Nov 12, 2024	52.20	52.20	52.20	52.20	52.20	-
Nov 11, 2024	52.20	52.20	52.20	52.20	52.20	-
Nov 8, 2024	53.20	53.20	53.20	53.20	53.20	-
Nov 7, 2024	53.00	53.00	53.00	53.00	53.00	-
Nov 6, 2024	49.80	49.80	49.80	49.80	49.80	-
Nov 5, 2024	49.60	49.60	49.60	49.60	49.60	-
Nov 4, 2024	49.70	49.70	49.70	49.70	49.70	-
Nov 1, 2024	49.90	49.90	49.90	49.90	49.90	-
Oct 31, 2024	50.20	50.20	50.20	50.20	50.20	-
Oct 30, 2024	49.20	49.20	49.20	49.20	49.20	-
Oct 29, 2024	49.40	49.40	49.40	49.40	49.40	-
Oct 28, 2024	49.80	49.80	49.80	49.80	49.80	-
Oct 25, 2024	49.20	49.20	49.20	49.20	49.20	-
Oct 24, 2024	48.70	48.70	48.70	48.70	48.70	-
Oct 23, 2024	48.80	48.80	48.80	48.80	48.80	-
Oct 22, 2024	48.50	48.50	48.50	48.50	48.50	-
Oct 21, 2024	47.90	47.90	47.90	47.90	47.90	-
Oct 18, 2024	47.90	47.90	47.90	47.90	47.90	-
Oct 17, 2024	48.20	48.20	48.20	48.20	48.20	-
Oct 16, 2024	48.60	48.60	48.60	48.60	48.60	-
Oct 15, 2024	48.50	48.50	48.50	48.50	48.50	-
Oct 14, 2024	48.00	48.00	48.00	48.00	48.00	-
Oct 11, 2024	48.00	48.00	48.00	48.00	48.00	-
Oct 10, 2024	48.00	48.00	48.00	48.00	48.00	-
Oct 9, 2024	48.00	48.00	48.00	48.00	48.00	-
Oct 8, 2024	48.10	48.10	48.10	48.10	48.10	-
Oct 7, 2024	48.40	48.40	48.40	48.40	48.40	-
Oct 4, 2024	48.20	48.20	48.20	48.20	48.20	-
Oct 3, 2024	48.00	48.00	48.00	48.00	48.00	-
Oct 2, 2024	48.40	48.40	48.40	48.40	48.40	-
Oct 1, 2024	47.90	47.90	47.90	47.90	47.90	-
Sep 30, 2024	47.90	47.90	47.90	47.90	47.90	-
Sep 27, 2024	47.90	47.90	47.90	47.90	47.90	-
Sep 26, 2024	48.30	48.30	48.30	48.30	48.30	-
Sep 25, 2024	48.10	48.10	48.10	48.10	48.10	-
Sep 24, 2024	48.60	48.60	48.60	48.60	48.60	-
Sep 23, 2024	48.20	48.20	48.20	48.20	48.20	-
Sep 20, 2024	48.50	48.50	48.50	48.50	48.50	-
Sep 19, 2024	48.80	48.80	48.80	48.80	48.80	-
Sep 18, 2024	48.70	48.70	48.70	48.70	48.70	-
Sep 17, 2024	48.70	48.70	48.70	48.70	48.70	-
Sep 16, 2024	48.50	48.50	48.50	48.50	48.50	-
Sep 13, 2024	48.60	48.60	48.60	48.60	48.60	-
Sep 12, 2024	48.40	48.40	48.40	48.40	48.40	-
Sep 11, 2024	48.30	48.30	48.30	48.30	48.30	-
Sep 10, 2024	48.10	48.10	48.10	48.10	48.10	-
Sep 9, 2024	48.20	48.20	48.20	48.20	48.20	-
Sep 6, 2024	48.20	48.50	48.20	48.50	48.50	285
Sep 5, 2024	48.00	48.00	48.00	48.00	48.00	-
Sep 4, 2024	48.00	48.00	48.00	48.00	48.00	-
Sep 3, 2024	48.10	48.10	48.10	48.10	48.10	-
Sep 2, 2024	47.90	47.90	47.90	47.90	47.90	-
Aug 30, 2024	48.00	48.00	48.00	48.00	48.00	-
Aug 29, 2024	48.10	48.10	48.10	48.10	48.10	-
Aug 28, 2024	48.10	48.10	48.10	48.10	48.10	-
Aug 27, 2024	48.10	48.10	48.10	48.10	48.10	-
Aug 26, 2024	48.10	48.10	48.10	48.10	48.10	-
Aug 23, 2024	48.10	48.10	48.10	48.10	48.10	125
Aug 22, 2024	48.10	48.10	48.10	48.10	48.10	-
Aug 21, 2024	48.10	48.10	48.10	48.10	48.10	-
Aug 20, 2024	48.10	48.10	48.10	48.10	48.10	-
Aug 19, 2024	48.10	48.10	48.10	48.10	48.10	-
Aug 16, 2024	48.10	48.10	48.10	48.10	48.10	-
Aug 15, 2024	48.10	48.10	48.10	48.10	48.10	-
Aug 14, 2024	48.10	48.10	48.10	48.10	48.10	-
Aug 13, 2024	48.10	48.10	48.10	48.10	48.10	-
Aug 12, 2024	48.00	48.00	48.00	48.00	48.00	-
Aug 9, 2024	48.10	48.10	48.10	48.10	48.10	-
Aug 8, 2024	48.10	48.10	48.10	48.10	48.10	-
Aug 7, 2024	48.00	48.00	48.00	48.00	48.00	-
Aug 6, 2024	48.00	48.00	48.00	48.00	48.00	-
Aug 5, 2024	47.90	47.90	47.90	47.90	47.90	-
Aug 2, 2024	48.00	48.00	48.00	48.00	48.00	-
Aug 1, 2024	48.10	48.10	48.10	48.10	48.10	-
Jul 31, 2024	48.10	48.10	48.10	48.10	48.10	-
Jul 30, 2024	48.00	48.00	48.00	48.00	48.00	-
Jul 29, 2024	47.90	47.90	47.90	47.90	47.90	-
Jul 26, 2024	48.10	48.10	48.10	48.10	48.10	-
Jul 25, 2024	48.00	48.10	48.00	48.10	48.10	100
Jul 24, 2024	47.90	47.90	47.90	47.90	47.90	-
Jul 23, 2024	47.90	48.00	47.90	48.00	48.00	30
Jul 22, 2024	31.40	48.00	31.40	48.00	48.00	4,195
Jul 19, 2024	31.30	31.30	31.30	31.30	31.30	-
Jul 18, 2024	31.40	31.40	31.40	31.40	31.40	-
Jul 17, 2024	31.80	31.80	31.80	31.80	31.80	-
Jul 16, 2024	33.10	33.10	33.10	33.10	33.10	-
Jul 15, 2024	33.70	33.70	33.70	33.70	33.70	-
Jul 12, 2024	34.70	34.70	34.70	34.70	34.70	-
Jul 11, 2024	34.50	34.50	34.50	34.50	34.50	-
Jul 10, 2024	34.10	34.10	34.10	34.10	34.10	-
Jul 9, 2024	34.70	34.70	34.70	34.70	34.70	-
Jul 8, 2024	34.30	34.30	34.30	34.30	34.30	-
Jul 5, 2024	34.70	34.70	34.70	34.70	34.70	-
Jul 4, 2024	34.80	34.80	34.80	34.80	34.80	-
Jul 3, 2024	35.20	35.20	35.20	35.20	35.20	-
Jul 2, 2024	34.50	34.50	34.50	34.50	34.50	-
Jul 1, 2024	35.10	35.10	35.10	35.10	35.10	-
Jun 28, 2024	35.30	35.30	35.30	35.30	35.30	-
Jun 27, 2024	35.00	35.00	35.00	35.00	35.00	-
Jun 26, 2024	35.10	35.20	35.10	35.20	35.20	140
Jun 25, 2024	35.50	35.50	35.50	35.50	35.50	-
Jun 24, 2024	35.40	35.40	35.40	35.40	35.40	-
Jun 21, 2024	34.80	34.80	34.80	34.80	34.80	-
Jun 20, 2024	32.30	32.30	32.30	32.30	32.30	-
Jun 19, 2024	31.80	31.80	31.80	31.80	31.80	-
Jun 18, 2024	31.80	31.80	31.80	31.80	31.80	-
Jun 17, 2024	31.40	31.40	31.40	31.40	31.40	-
Jun 14, 2024	32.20	32.20	32.20	32.20	32.20	-
Jun 13, 2024	32.20	32.20	32.20	32.20	32.20	-
Jun 12, 2024	32.60	32.70	32.60	32.70	32.70	100
Jun 11, 2024	32.80	32.80	32.80	32.80	32.80	-
Jun 10, 2024	32.40	32.40	32.40	32.40	32.40	-
Jun 7, 2024	32.60	32.60	32.60	32.60	32.60	-
Jun 6, 2024	32.50	32.50	32.50	32.50	32.50	-
Jun 5, 2024	32.40	32.40	32.40	32.40	32.40	-
Jun 4, 2024	32.00	32.00	32.00	32.00	32.00	-
Jun 3, 2024	31.60	31.60	31.60	31.60	31.60	-
May 31, 2024	31.10	31.10	31.10	31.10	31.10	-
May 30, 2024	31.00	31.00	31.00	31.00	31.00	-
May 29, 2024	31.00	31.00	31.00	31.00	31.00	-
May 28, 2024	32.40	32.40	32.40	32.40	32.40	-
May 27, 2024	32.80	32.80	32.80	32.80	32.80	-
May 24, 2024	32.80	32.80	32.80	32.80	32.80	-
May 23, 2024	33.60	33.60	33.60	33.60	33.60	-
May 22, 2024	33.60	33.60	33.60	33.60	33.60	-
May 21, 2024	33.60	33.60	33.60	33.60	33.60	-
May 20, 2024	33.80	33.80	33.80	33.80	33.80	-
May 17, 2024	33.60	33.60	33.60	33.60	33.60	-
May 16, 2024	33.60	33.60	33.60	33.60	33.60	-
May 15, 2024	1.70 Dividend
May 15, 2024	32.70	33.80	32.70	33.80	33.80	25
May 14, 2024	35.10	35.10	35.10	35.10	33.40	-
May 13, 2024	35.30	35.30	35.30	35.30	33.59	-
May 10, 2024	33.90	33.90	33.90	33.90	32.26	-
May 9, 2024	33.70	33.70	33.70	33.70	32.07	-
May 8, 2024	33.80	33.80	33.80	33.80	32.16	-
May 7, 2024	33.80	33.80	33.80	33.80	32.16	-
May 6, 2024	34.60	34.60	34.60	34.60	32.92	-
May 3, 2024	34.70	34.70	34.70	34.70	33.02	-
May 2, 2024	35.20	35.20	35.20	35.20	33.50	-
Apr 30, 2024	33.70	33.70	33.70	33.70	32.07	-
Apr 29, 2024	34.40	34.40	34.40	34.40	32.73	-
Apr 26, 2024	33.30	33.30	33.30	33.30	31.69	-
Apr 25, 2024	33.70	33.70	33.70	33.70	32.07	-
Apr 24, 2024	34.40	34.40	34.40	34.40	32.73	-
Apr 23, 2024	34.40	34.40	34.40	34.40	32.73	-
Apr 22, 2024	34.80	34.80	34.80	34.80	33.11	-
Apr 19, 2024	34.10	34.10	34.10	34.10	32.45	-
Apr 18, 2024	34.40	34.40	34.40	34.40	32.73	-
Apr 17, 2024	34.20	34.20	34.20	34.20	32.54	-
Apr 16, 2024	34.10	34.10	34.10	34.10	32.45	-
Apr 15, 2024	35.60	35.60	35.60	35.60	33.88	-
Apr 12, 2024	35.00	35.00	35.00	35.00	33.30	-
Apr 11, 2024	35.20	35.20	35.20	35.20	33.50	-
Apr 10, 2024	34.30	34.30	34.30	34.30	32.64	-
Apr 9, 2024	33.60	33.60	33.60	33.60	31.97	-
Apr 8, 2024	33.10	33.10	33.10	33.10	31.50	-
Apr 5, 2024	32.90	32.90	32.90	32.90	31.31	-
Apr 4, 2024	32.50	32.50	32.50	32.50	30.93	-
Apr 3, 2024	32.90	32.90	32.90	32.90	31.31	-
Apr 2, 2024	33.40	33.40	33.40	33.40	31.78	-
Mar 28, 2024	32.70	32.70	32.70	32.70	31.12	-
Mar 27, 2024	32.80	32.80	32.80	32.80	31.21	-
Mar 26, 2024	33.20	33.20	33.20	33.20	31.59	-
Mar 25, 2024	32.60	32.60	32.60	32.60	31.02	-
Mar 22, 2024	31.50	31.50	31.50	31.50	29.97	-
Mar 21, 2024	31.60	31.60	31.60	31.60	30.07	-
Mar 20, 2024	31.10	31.10	31.10	31.10	29.59	-
Mar 19, 2024	31.00	31.00	31.00	31.00	29.50	-
Mar 18, 2024	30.50	31.20	30.50	31.20	29.69	50
Mar 15, 2024	30.20	30.20	30.20	30.20	28.74	-
Mar 14, 2024	30.00	30.00	30.00	30.00	28.55	-
Mar 13, 2024	29.00	29.00	29.00	29.00	27.60	-
Mar 12, 2024	28.80	28.80	28.80	28.80	27.41	-
Mar 11, 2024	28.40	28.40	28.40	28.40	27.02	-
Mar 8, 2024	28.40	28.40	28.40	28.40	27.02	-
Mar 7, 2024	28.90	28.90	28.90	28.90	27.50	-
Mar 6, 2024	28.90	28.90	28.90	28.90	27.50	-
Mar 5, 2024	28.90	28.90	28.90	28.90	27.50	-
Mar 4, 2024	29.00	29.00	29.00	29.00	27.60	-
Mar 1, 2024	29.30	29.30	29.30	29.30	27.88	-
Feb 29, 2024	29.60	29.60	29.60	29.60	28.17	-
Feb 28, 2024	28.90	28.90	28.90	28.90	27.50	-
Feb 27, 2024	29.20	29.20	29.20	29.20	27.79	-
Feb 26, 2024	29.10	29.10	29.10	29.10	27.69	-

600765.SS AVIC Heavy Machinery Co., Ltd.

17.38

+1.16%

7IP.F Impro Precision Industries Limited

0.3120

+3.31%

IS6.SG IPD Group Ltd

2.5600

-1.54%

IJ8.MU ITM Power PLC

0.3606

-1.74%

0AV.F Waga Energy SA

14.44

+0.56%

WSU.DE WashTec AG

39.10

+1.56%

OPTI.ST OptiCept Technologies AB (publ)

4.3100

-0.81%

JYOTI.BO Jyoti Limited

81.26

+2.21%

ALENO.PA Enogia SAS

2.4000

+3.45%

KOMN.SW Komax Holding AG

130.80

+3.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Stemmer Imaging AG (S9I.HM)

Related Tickers