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

Berlin - Delayed Quote EUR

Stabilus SE (STM.BE)

25.30
+0.35
+(1.40%)
As of 8:00:14 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202525.3025.3025.3025.3025.30-
May 2, 202524.9524.9524.9524.9524.95-
Apr 30, 202523.7023.7023.7023.7023.70-
Apr 29, 202523.6523.6523.6523.6523.65-
Apr 28, 202523.6023.6023.6023.6023.60-
Apr 25, 202523.1023.1023.1023.1023.10-
Apr 24, 202522.6522.6522.6522.6522.65-
Apr 23, 202522.1022.1022.1022.1022.10-
Apr 22, 202522.0022.0022.0022.0022.00-
Apr 17, 202522.0022.0022.0022.0022.00-
Apr 16, 202522.2022.2022.2022.2022.20-
Apr 15, 202522.2522.2522.2522.2522.25-
Apr 14, 202523.1023.1023.1023.1023.10-
Apr 11, 202522.3022.3022.3022.3022.30-
Apr 10, 202524.3024.3024.3024.3024.30-
Apr 9, 202520.9520.9520.9520.9520.95-
Apr 8, 202520.3020.3020.3020.3020.30-
Apr 7, 202518.6418.6418.6418.6418.64-
Apr 4, 202521.6021.6019.4419.4419.4451
Apr 3, 202523.0523.0523.0523.0523.05-
Apr 2, 202524.1524.1524.1524.1524.15-
Apr 1, 202524.4524.4524.4524.4524.45-
Mar 31, 202524.9524.9524.9524.9524.95-
Mar 28, 202527.9527.9527.9527.9527.95-
Mar 27, 202529.1029.1029.1029.1029.10-
Mar 26, 202529.3029.3029.3029.3029.30-
Mar 25, 202529.8529.8529.8529.8529.85-
Mar 24, 202530.2030.2030.2030.2030.20-
Mar 21, 202531.2031.2031.2031.2031.20-
Mar 20, 202533.3033.3033.3033.3033.30-
Mar 19, 202533.1533.1533.1533.1533.15-
Mar 18, 202530.2530.2530.2530.2530.25-
Mar 17, 202529.2029.2029.2029.2029.20-
Mar 14, 202528.6029.3528.6029.3529.3550
Mar 13, 202528.7528.7528.7528.7528.75-
Mar 12, 202529.3529.3529.3529.3529.35-
Mar 11, 202530.2530.2530.2530.2530.25-
Mar 10, 202530.6530.6530.6530.6530.65-
Mar 7, 202531.2031.2031.2031.2031.20-
Mar 6, 202529.3029.3029.3029.3029.30-
Mar 5, 202528.6028.6028.6028.6028.60-
Mar 4, 202530.1030.1030.1030.1030.10-
Mar 3, 202529.0529.0529.0529.0529.05-
Feb 28, 202529.0029.0029.0029.0029.00-
Feb 27, 202530.3530.3530.3530.3530.35-
Feb 26, 202530.1030.1030.1030.1030.10-
Feb 25, 202529.8529.8529.8529.8529.85-
Feb 24, 202531.4531.4531.4531.4531.45-
Feb 21, 202530.4030.4030.4030.4030.40-
Feb 20, 202531.2031.2031.2031.2031.20-
Feb 19, 202532.0532.0532.0532.0532.05-
Feb 18, 202531.9032.1031.9032.1032.1060
Feb 17, 202532.1032.1032.1032.1032.10-
Feb 14, 202529.5529.5529.5529.5529.55-
Feb 13, 202529.3029.3029.3029.3029.30-
Feb 12, 202527.8027.8027.8027.8027.80-
Feb 11, 202527.9027.9027.9027.9027.90-
Feb 10, 202528.2028.2028.2028.2028.20-
Feb 7, 202528.9028.9028.9028.9028.90-
Feb 6, 2025 1.15 Dividend
Feb 6, 202529.4529.4529.4529.4529.45-
Feb 5, 202530.5530.5530.5530.5529.40-
Feb 4, 202530.5530.5530.5530.5529.40-
Feb 3, 202531.6031.6031.6031.6030.41-
Jan 31, 202532.6032.6032.0032.0030.8088
Jan 30, 202531.3031.3031.3031.3030.12-
Jan 29, 202531.3531.3531.3531.3530.17-
Jan 28, 202532.7032.7032.7032.7031.47-
Jan 27, 202530.0530.0530.0530.0528.92-
Jan 24, 202529.3529.3529.3529.3528.25-
Jan 23, 202529.7029.7029.7029.7028.58-
Jan 22, 202530.7530.7530.7530.7529.59-
Jan 21, 202529.3531.3029.3531.3030.1260
Jan 20, 202529.1029.7029.1029.7028.5850
Jan 17, 202528.7028.7028.7028.7027.62-
Jan 16, 202529.5029.5029.5029.5028.39-
Jan 15, 202529.6029.6029.6029.6028.49-
Jan 14, 202529.9029.9029.9029.9028.77-
Jan 13, 202529.9029.9029.9029.9028.77-
Jan 10, 202530.4530.4530.4530.4529.30-
Jan 9, 202529.9529.9529.9529.9528.82-
Jan 8, 202530.2530.2530.2530.2529.11-
Jan 7, 202530.3030.3030.3030.3029.16-
Jan 6, 202529.6029.6029.6029.6028.49-
Jan 3, 202529.8529.8529.8529.8528.73-
Jan 2, 202530.2030.2030.2030.2029.06-
Dec 30, 202430.1030.1030.1030.1028.97-
Dec 27, 202429.8029.8029.8029.8028.68-
Dec 23, 202429.1529.1529.1529.1528.05-
Dec 20, 202428.8028.8028.8028.8027.72-
Dec 19, 202428.9528.9528.9528.9527.86-
Dec 18, 202429.9029.9029.9029.9028.77-
Dec 17, 202429.5029.5029.5029.5028.39-
Dec 16, 202430.9030.9030.5030.5029.3561
Dec 13, 202431.2531.2531.2531.2530.07-
Dec 12, 202432.1032.1032.1032.1030.89-
Dec 11, 202433.1533.1533.1533.1531.90-
Dec 10, 202433.0033.0033.0033.0031.76-
Dec 9, 202433.4533.4533.4533.4532.19-
Dec 6, 202433.0033.0033.0033.0031.76-
Dec 5, 202433.6533.6533.6533.6532.38-
Dec 4, 202432.3532.3532.3532.3531.13-
Dec 3, 202432.2532.2532.2532.2531.04-
Dec 2, 202432.3532.3532.3532.3531.13-
Nov 29, 202432.6532.6532.6532.6531.42-
Nov 28, 202432.7532.7532.7532.7531.52-
Nov 27, 202432.5532.5532.5532.5531.32-
Nov 26, 202432.8532.8532.8532.8531.61-
Nov 25, 202433.1033.1033.1033.1031.85-
Nov 22, 202432.3532.3532.3532.3531.13-
Nov 21, 202432.4032.4032.4032.4031.18-
Nov 20, 202432.5532.5532.5532.5531.32-
Nov 19, 202434.3034.3034.3034.3033.01-
Nov 18, 202435.1035.1035.1035.1033.78-
Nov 15, 202435.3535.3535.3535.3534.02-
Nov 14, 202435.1035.1035.1035.1033.78-
Nov 13, 202436.8536.8536.8536.8535.46-
Nov 12, 202437.1537.1537.1537.1535.75-
Nov 11, 202437.5537.5537.5537.5536.14-
Nov 8, 202438.3038.3038.3038.3036.86-
Nov 7, 202436.9536.9536.9536.9535.56-
Nov 6, 202435.4535.4535.4535.4534.12-
Nov 5, 202435.7535.7535.7535.7534.40-
Nov 4, 202436.7536.7536.7536.7535.37-
Nov 1, 202435.9035.9035.9035.9034.55-
Oct 31, 202434.8036.3534.8036.3534.9861
Oct 30, 202434.1534.1534.1534.1532.86-
Oct 29, 202435.4035.4035.4035.4034.07-
Oct 28, 202435.3035.3035.3035.3033.97-
Oct 25, 202435.0535.0535.0535.0533.73-
Oct 24, 202435.2035.2035.2035.2033.87-
Oct 23, 202435.9535.9535.9535.9534.60-
Oct 22, 202436.2036.2036.2036.2034.84-
Oct 21, 202436.6536.6536.6536.6535.27-
Oct 18, 202435.7035.7035.7035.7034.36-
Oct 17, 202435.9535.9535.9535.9534.60-
Oct 16, 202436.4536.4536.4536.4535.08-
Oct 15, 202436.5036.5036.5036.5035.13-
Oct 14, 202436.9536.9536.9536.9535.56-
Oct 11, 202436.8536.8536.8536.8535.46-
Oct 10, 202437.5537.5537.5537.5536.14-
Oct 9, 202436.8536.8536.8536.8535.46-
Oct 8, 202437.9537.9537.9537.9536.52-
Oct 7, 202437.4537.4537.4537.4536.04-
Oct 4, 202435.9535.9535.9535.9534.60-
Oct 3, 202436.6536.6536.6536.6535.27-
Oct 2, 202436.3036.3036.3036.3034.93-
Oct 1, 202436.9536.9536.9536.9535.56-
Sep 30, 202438.0038.0038.0038.0036.57-
Sep 27, 202437.4537.4537.4537.4536.04-
Sep 26, 202436.5536.5536.5536.5535.17-
Sep 25, 202436.9036.9036.9036.9035.51-
Sep 24, 202436.9036.9036.9036.9035.51-
Sep 23, 202437.3037.3037.3037.3035.90-
Sep 20, 202438.6538.6538.6538.6537.20-
Sep 19, 202436.8536.8536.8536.8535.46-
Sep 18, 202436.1036.1036.1036.1034.74-
Sep 17, 202435.8535.8535.8535.8534.50-
Sep 16, 202437.2537.2537.2537.2535.85-
Sep 13, 202436.4036.4036.4036.4035.03-
Sep 12, 202435.2035.2035.2035.2033.87-
Sep 11, 202435.0035.0035.0035.0033.68-
Sep 10, 202436.1536.1536.1536.1534.79-
Sep 9, 202436.7036.7036.7036.7035.32-
Sep 6, 202437.1537.1537.1537.1535.75-
Sep 5, 202437.0537.0537.0537.0535.66-
Sep 4, 202437.5037.5037.5037.5036.09-
Sep 3, 202438.3538.9538.3538.9537.4810
Sep 2, 202439.3539.3539.3539.3537.87-
Aug 30, 202439.3039.3039.3039.3037.82-
Aug 29, 202438.3538.3538.3538.3536.91-
Aug 28, 202439.8039.8039.8039.8038.30-
Aug 27, 202439.7539.7539.7539.7538.25-
Aug 26, 202440.1040.1040.1040.1038.59-
Aug 23, 202440.2040.2040.2040.2038.69-
Aug 22, 202441.2041.2041.2041.2039.65-
Aug 21, 202441.5041.5041.5041.5039.94-
Aug 20, 202443.0043.0043.0043.0041.38-
Aug 19, 202442.2042.2042.2042.2040.61-
Aug 16, 202442.4042.4042.4042.4040.80-
Aug 15, 202441.0041.0041.0041.0039.46-
Aug 14, 202440.9040.9040.9040.9039.36-
Aug 13, 202441.3041.3041.3041.3039.75-
Aug 12, 202441.7041.7041.7041.7040.13-
Aug 9, 202441.9541.9541.9541.9540.37-
Aug 8, 202441.4041.4041.4041.4039.84-
Aug 7, 202441.3041.3041.3041.3039.75-
Aug 6, 202441.8041.8041.8041.8040.23-
Aug 5, 202442.2042.2042.2042.2040.61-
Aug 2, 202443.6543.6543.6543.6542.01-
Aug 1, 202444.8544.8544.8544.8543.16-
Jul 31, 202444.8545.5044.8545.5043.7950
Jul 30, 202443.7043.7043.7043.7042.05-
Jul 29, 202442.3542.3542.3542.3540.76-
Jul 26, 202442.1542.1542.1542.1540.56-
Jul 25, 202441.7541.7541.7541.7540.18-
Jul 24, 202442.2042.2042.2042.2040.61-
Jul 23, 202443.4043.4043.4043.4041.77-
Jul 22, 202443.3543.3543.3543.3541.72-
Jul 19, 202444.5044.5044.5044.5042.82-
Jul 18, 202443.5043.5043.5043.5041.86-
Jul 17, 202443.6543.6543.6543.6542.01-
Jul 16, 202444.3544.3544.3544.3542.68-
Jul 15, 202444.1044.1044.1044.1042.44-
Jul 12, 202443.3543.3543.3543.3541.72-
Jul 11, 202443.3043.3043.3043.3041.67-
Jul 10, 202444.9044.9044.9044.9043.21-
Jul 9, 202445.4545.4545.4545.4543.74-
Jul 8, 202445.3545.3545.3545.3543.64-
Jul 5, 202444.5544.5544.5544.5542.87-
Jul 4, 202443.5543.5543.5543.5541.91-
Jul 3, 202443.2043.2043.2043.2041.57-
Jul 2, 202443.4543.4543.4543.4541.81-
Jul 1, 202442.3042.3042.3042.3040.71-
Jun 28, 202442.7042.7042.7042.7041.09-
Jun 27, 202442.8542.8542.8542.8541.24-
Jun 26, 202443.6543.6543.6543.6542.01-
Jun 25, 202445.2545.2545.2545.2543.55-
Jun 24, 202444.4044.4044.4044.4042.73-
Jun 21, 202444.2544.2544.2544.2542.58-
Jun 20, 202444.8044.8044.8044.8043.11-
Jun 19, 202444.2544.2544.2544.2542.58-
Jun 18, 202446.1546.1546.1546.1544.41-
Jun 17, 202446.9546.9546.9546.9545.18-
Jun 14, 202446.7046.7046.7046.7044.94-
Jun 13, 202447.5547.5547.5547.5545.7610
Jun 12, 202452.3052.3052.3052.3050.33-
Jun 11, 202456.9056.9056.9056.9054.76-
Jun 10, 202456.4056.4056.4056.4054.28-
Jun 7, 202457.2057.2057.2057.2055.05-
Jun 6, 202457.2057.2057.2057.2055.05-
Jun 5, 202456.9056.9056.9056.9054.76-
Jun 4, 202457.2057.2057.2057.2055.05-
Jun 3, 202457.1057.1057.1057.1054.95-
May 31, 202456.6056.6056.6056.6054.47-
May 30, 202457.8057.8057.8057.8055.62-
May 29, 202457.7057.7057.7057.7055.53-
May 28, 202457.9057.9057.9057.9055.72-
May 27, 202457.1057.1057.1057.1054.95-
May 24, 202456.3056.3056.3056.3054.18-
May 23, 202457.0057.0057.0057.0054.85-
May 22, 202455.7055.7055.7055.7053.60-
May 21, 202456.8056.8056.8056.8054.66-
May 20, 202456.8056.8056.8056.8054.66-
May 17, 202454.5054.5054.5054.5052.45-
May 16, 202453.9053.9053.9053.9051.87-
May 15, 202454.1054.1054.1054.1052.06-
May 14, 202455.9055.9055.9055.9053.80-
May 13, 202457.1057.1057.1057.1054.95-
May 10, 202459.8059.8059.8059.8057.55-
May 9, 202460.9060.9060.9060.9058.61-
May 8, 202460.9060.9060.9060.9058.61-
May 7, 202459.7059.7059.7059.7057.45-
May 6, 202459.8059.8059.8059.8057.55-

Related Tickers

LPK.F LPKF Laser & Electronics SE
8.12
0.00%
 
SSMFF SFC Energy AG
20.54
0.00%
 
LPK.MU LPKF Laser & Electronics AG
8.25
0.00%
 
KSB.SG KSB SE & Co KGaA
840.00
-1.75%
 
KSB3.SG KSB SE & Co KGaA
798.00
-0.99%
 
JUN3.BE Jungheinrich AG
32.76
+0.99%
 
KSB3.DU KSB SE & Co KGaA
802.00
0.00%
 
TPE.HM PVA TePla AG
16.61
+0.61%
 
F3C.DU SFC Energy AG
24.50
+4.70%
 
EMR.HM Emerson Electric Co
95.42
+0.29%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.