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

Berlin - Delayed Quote EUR

Steico SE (ST5.BE)

24.20
+2.15
+(9.75%)
At close: 11:56:33 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202522.3524.2022.3524.2024.20210
Apr 25, 202522.0522.0522.0522.0522.05-
Apr 24, 202522.3022.3022.3022.3022.30-
Apr 23, 202521.6021.6021.6021.6021.60-
Apr 22, 202521.6521.6521.6521.6521.65-
Apr 17, 202521.8521.8521.8521.8521.85-
Apr 16, 202522.5522.5522.5522.5522.55-
Apr 15, 202521.9521.9521.9521.9521.95-
Apr 14, 202521.7021.7021.7021.7021.70-
Apr 11, 202521.6521.6521.6521.6521.65-
Apr 10, 202522.4522.4522.4522.4522.45-
Apr 9, 202520.6020.6020.6020.6020.60-
Apr 8, 202521.4021.4021.4021.4021.40-
Apr 7, 202519.8819.8819.8819.8819.88-
Apr 4, 202521.6521.6521.6521.6521.65-
Apr 3, 202522.8022.8022.8022.8022.80-
Apr 2, 202524.1524.1524.1524.1524.15-
Apr 1, 202523.5523.5523.5523.5523.55-
Mar 31, 202524.5524.5524.5524.5524.55-
Mar 28, 202525.1025.1025.1025.1025.10-
Mar 27, 202525.4525.4525.4525.4525.45-
Mar 26, 202524.8025.8524.8025.8525.8523
Mar 25, 202524.6524.6524.6524.6524.65-
Mar 24, 202526.2026.2026.2026.2026.20-
Mar 21, 202527.0027.0027.0027.0027.00-
Mar 20, 202528.5528.5528.5528.5528.55-
Mar 19, 202527.6527.6527.6527.6527.65-
Mar 18, 202525.0025.0025.0025.0025.00-
Mar 17, 202525.7525.7525.7525.7525.75-
Mar 14, 202522.4025.1522.4025.1525.15200
Mar 13, 202522.8522.8522.8522.8522.85-
Mar 12, 202522.8022.8022.8022.8022.80-
Mar 11, 202523.1023.1023.1023.1023.10-
Mar 10, 202524.4524.4523.4523.4523.454
Mar 7, 202524.0524.0524.0524.0524.05-
Mar 6, 202524.2524.2524.2524.2524.25-
Mar 5, 202521.9021.9021.9021.9021.90-
Mar 4, 202522.9522.9522.9522.9522.95-
Mar 3, 202522.7522.7522.7522.7522.75-
Feb 28, 202523.0023.0023.0023.0023.00-
Feb 27, 202523.9523.9523.9523.9523.955
Feb 26, 202522.6522.6522.6522.6522.65-
Feb 25, 202523.7023.7023.7023.7023.70-
Feb 24, 202522.2522.2522.2522.2522.25-
Feb 21, 202522.4522.4522.4522.4522.45-
Feb 20, 202522.2022.2022.2022.2022.20-
Feb 19, 202520.8020.8020.8020.8020.80-
Feb 18, 202520.2520.2520.2520.2520.25-
Feb 17, 202519.9619.9619.9619.9619.96-
Feb 14, 202519.8219.8219.8219.8219.82-
Feb 13, 202519.4619.4619.4619.4619.46-
Feb 12, 202519.6019.6019.6019.6019.60-
Feb 11, 202519.7419.7419.7419.7419.74-
Feb 10, 202519.9019.9019.9019.9019.90-
Feb 7, 202519.8019.8019.8019.8019.80-
Feb 6, 202519.8219.8219.8219.8219.82-
Feb 5, 202519.9019.9019.9019.9019.90-
Feb 4, 202520.2020.2020.2020.2020.20-
Feb 3, 202520.6020.6020.6020.6020.60-
Jan 31, 202520.9520.9520.9520.9520.95-
Jan 30, 202520.1020.1020.1020.1020.10-
Jan 29, 202520.1020.1020.1020.1020.10-
Jan 28, 202519.8619.8619.8619.8619.86-
Jan 27, 202520.2020.2020.2020.2020.20-
Jan 24, 202519.1819.1819.1819.1819.18-
Jan 23, 202519.7419.7419.7419.7419.74-
Jan 22, 202520.5520.5520.5520.5520.55-
Jan 21, 202520.8020.8020.8020.8020.80-
Jan 20, 202521.8021.8021.8021.8021.80-
Jan 17, 202520.7021.4520.7021.4021.401,001
Jan 16, 202521.5521.5521.5521.5521.55-
Jan 15, 202520.3520.3520.3520.3520.35-
Jan 14, 202518.9018.9018.9018.9018.90-
Jan 13, 202519.9019.9019.9019.9019.90-
Jan 10, 202517.8819.9617.8819.9619.9615
Jan 9, 202518.3018.3018.3018.3018.30-
Jan 8, 202518.4418.4418.4418.4418.44-
Jan 7, 202518.3218.3218.3218.3218.32-
Jan 6, 202518.2418.2418.2418.2418.24-
Jan 3, 202518.2418.2418.2418.2418.24-
Jan 2, 202518.0018.0018.0018.0018.00-
Dec 30, 202418.2218.2218.2218.2218.22-
Dec 27, 202417.3617.3617.3617.3617.36-
Dec 23, 202417.0217.0217.0217.0217.02-
Dec 20, 202417.3617.3617.3617.3617.36-
Dec 19, 202417.9417.9417.9417.9417.94-
Dec 18, 202418.0418.0418.0418.0418.04-
Dec 17, 202418.3418.3418.3418.3418.34-
Dec 16, 202419.3219.3219.3219.3219.32-
Dec 13, 202419.6220.0519.6220.0520.05100
Dec 12, 202418.7418.7418.7418.7418.74-
Dec 11, 202420.1520.1520.1520.1520.15-
Dec 10, 202419.4619.4619.4619.4619.46-
Dec 9, 202419.1619.1619.1619.1619.16-
Dec 6, 202419.3219.3219.3219.3219.32-
Dec 5, 202419.0419.0419.0419.0419.04-
Dec 4, 202418.5418.5418.5418.5418.54-
Dec 3, 202418.9018.9018.9018.9018.90-
Dec 2, 202418.2418.2418.2418.2418.24-
Nov 29, 202419.0619.0619.0619.0619.06-
Nov 28, 202419.0019.0019.0019.0019.00-
Nov 27, 202419.2619.2619.2619.2619.26-
Nov 26, 202420.1520.1520.1520.1520.15-
Nov 25, 202419.6019.6019.6019.6019.60-
Nov 22, 202419.2219.2219.2219.2219.22-
Nov 21, 202419.2619.2619.2619.2619.26-
Nov 20, 202419.4219.4219.4219.4219.42-
Nov 19, 202419.5219.5219.5219.5219.52-
Nov 18, 202420.2520.2520.2520.2520.25-
Nov 15, 202419.8419.8419.8419.8419.84-
Nov 14, 202419.6619.6619.6619.6619.66-
Nov 13, 202420.1520.1520.1520.1520.15-
Nov 12, 202420.6520.6520.6520.6520.65-
Nov 11, 202421.3021.3021.3021.3021.30-
Nov 8, 202421.8521.8521.8521.8521.85-
Nov 7, 202422.1022.1022.1022.1022.10-
Nov 6, 202422.0522.0522.0522.0522.05-
Nov 5, 202422.2022.2022.2022.2022.20-
Nov 4, 202423.1023.1023.1023.1023.10-
Nov 1, 202422.3522.3522.3522.3522.35-
Oct 31, 202422.1022.1022.1022.1022.10-
Oct 30, 202422.5022.5022.5022.5022.50-
Oct 29, 202424.1024.1024.1024.1024.10-
Oct 28, 202424.1024.1024.1024.1024.10-
Oct 25, 202424.4524.4524.4524.4524.45-
Oct 24, 202424.1024.1024.1024.1024.10-
Oct 23, 202425.0525.0525.0525.0525.05-
Oct 22, 202426.2026.2026.2026.2026.20-
Oct 21, 202424.3524.3524.3524.3524.35-
Oct 18, 202424.2024.2024.2024.2024.20-
Oct 17, 202423.8523.8523.8523.8523.85-
Oct 16, 202423.7523.7523.7523.7523.75-
Oct 15, 202423.6023.6023.6023.6023.60-
Oct 14, 202423.6523.6523.6523.6523.65-
Oct 11, 202423.7023.7023.7023.7023.70-
Oct 10, 202423.7523.7523.7523.7523.75-
Oct 9, 202423.4523.4523.4023.4023.4026
Oct 8, 202424.2524.2524.2524.2524.25-
Oct 7, 202423.9523.9523.9523.9523.95-
Oct 4, 202424.1024.1024.1024.1024.10-
Oct 3, 202423.8523.8523.8523.8523.85-
Oct 2, 202423.9023.9023.9023.9023.90-
Oct 1, 202424.5024.5024.5024.5024.50-
Sep 30, 202424.8524.8524.8524.8524.85-
Sep 27, 202425.1025.1025.1025.1025.10-
Sep 26, 202425.5025.5025.5025.5025.50-
Sep 25, 202424.6524.6524.6524.6524.65-
Sep 24, 202424.7024.7024.7024.7024.70-
Sep 23, 202424.2524.2524.2524.2524.25-
Sep 20, 202424.8024.8024.8024.8024.80-
Sep 19, 202424.7024.7024.7024.7024.70-
Sep 18, 202424.6524.6524.6524.6524.65-
Sep 17, 202424.0024.0024.0024.0024.00-
Sep 16, 202423.7023.7023.7023.7023.70-
Sep 13, 202423.3523.3523.3523.3523.35-
Sep 12, 202424.0524.0524.0524.0524.05-
Sep 11, 202424.9024.9024.9024.9024.90-
Sep 10, 202425.3025.3025.3025.3025.30-
Sep 9, 202425.5025.5025.5025.5025.50-
Sep 6, 202425.7525.7525.7525.7525.75-
Sep 5, 202425.7025.7025.7025.7025.70-
Sep 4, 202426.3026.3026.3026.3026.30-
Sep 3, 202427.4527.4527.4527.4527.45-
Sep 2, 202427.0027.0027.0027.0027.00-
Aug 30, 202427.4527.4527.4527.4527.45-
Aug 29, 202427.1027.1027.1027.1027.10-
Aug 28, 202427.1527.1527.1527.1527.15-
Aug 27, 202427.6027.6027.6027.6027.60-
Aug 26, 202427.1028.2027.1028.2028.20105
Aug 23, 202426.8026.8026.8026.8026.80-
Aug 22, 202427.4027.4027.4027.4027.40-
Aug 21, 202426.5526.5526.5526.5526.55-
Aug 20, 202427.7027.7027.7027.7027.70-
Aug 19, 202427.7527.7527.7527.7527.75-
Aug 16, 202428.2028.2028.2028.2028.20-
Aug 15, 202427.7527.7527.7527.7527.75-
Aug 14, 202427.1027.1027.1027.1027.10-
Aug 13, 202426.6526.6526.6526.6526.65-
Aug 12, 202426.6526.6526.6526.6526.65-
Aug 9, 202427.5027.5027.5027.5027.50-
Aug 8, 202426.8026.8026.8026.8026.80-
Aug 7, 202426.0526.0526.0526.0526.05-
Aug 6, 202426.1526.1526.1526.1526.15-
Aug 5, 202426.0026.0026.0026.0026.00-
Aug 2, 202426.7026.7026.7026.7026.70-
Aug 1, 202427.0027.0027.0027.0027.00-
Jul 31, 202427.1527.1527.1527.1527.15-
Jul 30, 202427.4027.4027.4027.4027.40-
Jul 29, 202427.0027.0027.0027.0027.00-
Jul 26, 202426.3026.3026.3026.3026.30-
Jul 25, 202425.7025.7025.7025.7025.70-
Jul 24, 202427.4027.4027.4027.4027.40-
Jul 23, 202432.1032.1032.1032.1032.10-
Jul 22, 202432.4532.4532.4532.4532.45-
Jul 19, 202431.9531.9531.9531.9531.95-
Jul 18, 202431.1031.1031.1031.1031.10-
Jul 17, 202430.5030.5030.5030.5030.50-
Jul 16, 202430.6030.6030.6030.6030.60-
Jul 15, 202430.8530.8530.8530.8530.85-
Jul 12, 202431.3031.3031.3031.3031.30-
Jul 11, 202430.3030.3030.3030.3030.30-
Jul 10, 202430.1030.1030.1030.1030.10-
Jul 9, 202430.8530.8530.8530.8530.85-
Jul 8, 202430.8030.8030.8030.8030.80-
Jul 5, 202429.5029.5029.5029.5029.50-
Jul 4, 202429.8029.8029.8029.8029.80-
Jul 3, 202429.2529.2529.2529.2529.25-
Jul 2, 202428.9028.9028.9028.9028.90-
Jul 1, 202429.6529.6529.6529.6529.65-
Jun 28, 202430.5030.5030.5030.5030.50-
Jun 27, 202430.2030.2030.2030.2030.20-
Jun 26, 202430.8030.8030.8030.8030.80-
Jun 25, 202431.4531.4531.4531.4531.45-
Jun 24, 202431.1031.1031.1031.1031.10-
Jun 21, 202432.4532.4532.4532.4532.45-
Jun 20, 202431.5031.5031.5031.5031.50-
Jun 19, 202431.6531.6531.6531.6531.65-
Jun 18, 202432.7532.7532.7532.7532.75-
Jun 17, 202431.7531.7531.7531.7531.75-
Jun 14, 202433.5533.5533.5533.5533.55-
Jun 13, 202434.0534.0534.0534.0534.05-
Jun 12, 202433.7533.7533.7533.7533.75-
Jun 11, 202435.0035.0035.0035.0035.00-
Jun 10, 202434.8034.8034.8034.8034.80-
Jun 7, 202434.2534.2534.2534.2534.25-
Jun 6, 202434.2034.2034.2034.2034.20-
Jun 5, 202434.2034.2034.2034.2034.20-
Jun 4, 202434.4034.4034.4034.4034.40-
Jun 3, 202434.2534.2534.2534.2534.25-
May 31, 202435.3035.3034.1034.1034.1050
May 30, 202434.2034.2034.2034.2034.20-
May 29, 202435.3035.3035.3035.3035.30-
May 28, 202436.7536.7536.7536.7536.75-
May 27, 202435.9535.9535.9535.9535.95-
May 24, 202435.6035.6035.6035.6035.60-
May 23, 202435.9535.9535.9535.9535.95-
May 22, 202436.3036.3036.3036.3036.30-
May 21, 202438.2038.2038.2038.2038.20-
May 20, 202437.5537.5537.5537.5537.55-
May 17, 202437.6538.4037.6538.4038.4040
May 16, 202437.3037.3037.3037.3037.30-
May 15, 202437.8037.8037.8037.8037.80-
May 14, 202436.9536.9536.9536.9536.95-
May 13, 202437.5537.5537.5537.5537.55-
May 10, 202438.9038.9038.9038.9038.90-
May 9, 202438.2038.2038.2038.2038.20-
May 8, 202437.1537.1537.1537.1537.15-
May 7, 202437.1537.1537.1537.1537.15-
May 6, 202435.8535.8535.8535.8535.85-
May 3, 202435.4535.4535.4535.4535.45-
May 2, 202436.6036.6036.6036.6036.60-
Apr 30, 202436.4536.4536.4536.4536.45-
Apr 29, 202435.6535.6535.6535.6535.65-