Stabilus SE (STM.DE)

Compare

19.46

+0.26

+(1.35%)

At close: 5:35:18 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	21.20	20.95	17.48	19.46	19.46	322,267
Apr 4, 2025	21.20	21.35	19.08	19.20	19.20	290,692
Apr 3, 2025	22.50	23.35	21.40	21.45	21.45	221,277
Apr 2, 2025	23.70	24.00	23.40	23.85	23.85	60,136
Apr 1, 2025	24.65	24.65	23.75	23.85	23.85	103,724
Mar 31, 2025	24.50	24.70	23.80	24.15	24.15	114,887
Mar 28, 2025	27.55	27.65	24.90	24.95	24.95	178,533
Mar 27, 2025	28.65	28.75	27.55	27.80	27.80	99,135
Mar 26, 2025	29.80	29.80	29.05	29.25	29.25	45,729
Mar 25, 2025	29.75	30.20	29.35	29.35	29.35	54,822
Mar 24, 2025	30.25	30.25	30.25	30.25	30.25	-
Mar 21, 2025	31.10	31.45	30.00	30.25	30.25	77,408
Mar 20, 2025	33.30	33.35	31.40	31.40	31.40	59,989
Mar 19, 2025	33.00	33.65	32.75	33.05	33.05	80,892
Mar 18, 2025	30.70	33.55	30.70	33.25	33.25	116,433
Mar 17, 2025	29.20	29.20	29.20	29.20	29.20	-
Mar 14, 2025	28.40	29.65	28.00	29.20	29.20	40,450
Mar 13, 2025	28.70	28.70	28.05	28.30	28.30	52,145
Mar 12, 2025	29.25	29.30	28.60	28.95	28.95	47,449
Mar 11, 2025	30.35	30.60	29.05	29.20	29.20	-
Mar 10, 2025	31.45	31.65	29.95	30.15	30.15	31,916
Mar 7, 2025	31.40	31.70	30.90	31.15	31.15	45,716
Mar 6, 2025	30.00	31.85	29.90	31.45	31.45	107,941
Mar 5, 2025	28.60	30.40	28.60	29.75	29.75	90,498
Mar 4, 2025	29.80	30.15	28.25	28.25	28.25	83,644
Mar 3, 2025	29.05	30.40	29.05	30.10	30.10	40,884
Feb 28, 2025	29.40	29.50	28.80	28.95	28.95	52,961
Feb 27, 2025	30.15	30.20	29.60	29.60	29.60	39,367
Feb 26, 2025	30.10	30.70	30.10	30.45	30.45	28,257
Feb 25, 2025	29.70	30.45	29.55	30.00	30.00	31,241
Feb 24, 2025	31.60	31.60	30.00	30.00	30.00	45,670
Feb 21, 2025	30.65	31.65	30.65	31.30	31.30	35,503
Feb 20, 2025	31.35	31.70	30.45	30.45	30.45	35,672
Feb 19, 2025	32.20	32.80	31.35	31.35	31.35	41,621
Feb 18, 2025	31.95	31.95	31.95	31.95	31.95	-
Feb 17, 2025	32.00	32.35	31.75	31.95	31.95	58,910
Feb 14, 2025	30.90	32.20	30.50	32.15	32.15	155,826
Feb 13, 2025	29.50	31.15	29.35	31.00	31.00	92,201
Feb 12, 2025	28.15	29.25	28.15	29.20	29.20	46,806
Feb 11, 2025	27.90	28.45	27.85	28.05	28.05	44,112
Feb 10, 2025	28.15	28.15	28.15	28.15	28.15	-
Feb 7, 2025	28.95	29.25	28.15	28.15	28.15	62,211
Feb 6, 2025	1.15 Dividend
Feb 6, 2025	29.35	29.45	28.70	28.75	28.75	149,518
Feb 5, 2025	30.50	30.75	29.95	30.20	29.05	46,286
Feb 4, 2025	30.60	30.60	30.00	30.50	29.34	32,258
Feb 3, 2025	31.00	31.00	30.20	30.20	29.05	69,738
Jan 31, 2025	32.65	32.85	31.75	31.95	30.73	57,934
Jan 30, 2025	31.35	32.75	31.35	32.55	31.31	43,430
Jan 29, 2025	31.55	31.95	31.30	31.35	30.16	37,879
Jan 28, 2025	32.50	32.50	31.10	31.35	30.16	61,125
Jan 27, 2025	30.55	32.75	28.80	32.50	31.26	125,580
Jan 24, 2025	29.45	29.45	29.45	29.45	28.33	-
Jan 23, 2025	29.60	29.75	29.40	29.45	28.33	32,778
Jan 22, 2025	30.85	30.90	29.65	29.80	28.67	28,916
Jan 21, 2025	28.80	28.80	28.80	28.80	27.70	-
Jan 20, 2025	28.80	28.80	28.80	28.80	27.70	-
Jan 17, 2025	28.80	28.80	28.80	28.80	27.70	-
Jan 16, 2025	29.75	29.85	28.80	28.80	27.70	46,860
Jan 15, 2025	29.95	30.25	29.55	29.60	28.47	36,118
Jan 14, 2025	30.05	30.60	29.80	29.80	28.67	42,632
Jan 13, 2025	30.25	30.45	29.90	30.00	28.86	46,743
Jan 10, 2025	30.60	30.95	30.15	30.45	29.29	65,075
Jan 9, 2025	30.30	30.70	29.85	30.70	29.53	23,259
Jan 8, 2025	30.50	30.50	30.50	30.50	29.34	-
Jan 7, 2025	30.85	31.10	30.00	30.50	29.34	50,860
Jan 6, 2025	29.90	31.20	29.90	30.95	29.77	55,878
Jan 3, 2025	30.10	30.20	29.45	29.75	28.62	43,315
Jan 2, 2025	31.05	31.05	29.80	30.00	28.86	57,334
Dec 30, 2024	30.40	30.40	30.40	30.40	29.24	-
Dec 27, 2024	30.10	30.40	29.95	30.40	29.24	70,219
Dec 23, 2024	29.30	30.05	29.25	29.95	28.81	62,066
Dec 20, 2024	29.20	29.50	28.85	29.35	28.23	355,721
Dec 19, 2024	29.25	29.60	28.95	29.35	28.23	90,350
Dec 18, 2024	29.60	29.85	28.95	29.55	28.42	130,734
Dec 17, 2024	29.75	29.80	29.30	29.30	28.18	80,594
Dec 16, 2024	30.95	31.20	29.85	30.00	28.86	69,274
Dec 13, 2024	31.50	31.75	30.80	31.00	29.82	49,034
Dec 12, 2024	32.40	32.70	31.50	31.55	30.35	72,342
Dec 11, 2024	33.55	33.70	31.80	32.30	31.07	102,280
Dec 10, 2024	33.20	33.20	33.20	33.20	31.94	-
Dec 9, 2024	34.20	35.20	32.50	33.20	31.94	125,208
Dec 6, 2024	33.35	34.85	33.35	33.95	32.66	54,141
Dec 5, 2024	34.00	34.60	33.35	33.45	32.18	72,404
Dec 4, 2024	32.90	34.20	32.55	34.00	32.71	60,478
Dec 3, 2024	32.85	33.60	32.70	32.70	31.45	42,767
Dec 2, 2024	32.55	32.90	32.40	32.75	31.50	34,553
Nov 29, 2024	32.80	33.10	32.55	32.65	31.41	27,585
Nov 28, 2024	33.00	33.00	33.00	33.00	31.74	-
Nov 27, 2024	32.75	33.20	32.70	33.00	31.74	28,208
Nov 26, 2024	33.10	33.30	32.40	32.80	31.55	50,481
Nov 25, 2024	33.00	33.00	33.00	33.00	31.74	-
Nov 22, 2024	32.65	33.25	32.60	33.00	31.74	20,042
Nov 21, 2024	32.55	32.75	32.25	32.65	31.41	26,541
Nov 20, 2024	32.95	33.05	32.35	32.60	31.36	51,366
Nov 19, 2024	34.30	34.95	32.75	32.80	31.55	39,420
Nov 18, 2024	35.85	35.85	35.85	35.85	34.48	-
Nov 15, 2024	35.85	35.85	35.85	35.85	34.48	-
Nov 14, 2024	35.45	36.05	35.00	35.85	34.48	27,442
Nov 13, 2024	36.50	37.10	35.30	35.30	33.96	31,905
Nov 12, 2024	37.85	38.10	37.05	37.05	35.64	48,871
Nov 11, 2024	37.55	38.55	36.20	38.10	36.65	34,109
Nov 8, 2024	38.45	38.50	37.45	37.75	36.31	42,282
Nov 7, 2024	37.55	39.20	37.55	38.60	37.13	43,088
Nov 6, 2024	36.05	37.70	36.00	37.55	36.12	67,760
Nov 5, 2024	36.05	36.65	35.80	36.05	34.68	18,380
Nov 4, 2024	36.75	37.35	36.15	36.20	34.82	35,184
Nov 1, 2024	36.40	37.20	36.00	36.95	35.54	22,692
Oct 31, 2024	36.35	36.95	35.20	36.35	34.97	66,030
Oct 30, 2024	34.55	34.60	33.90	34.00	32.71	83,915
Oct 29, 2024	35.60	35.60	34.40	34.40	33.09	30,125
Oct 28, 2024	35.55	35.65	34.80	35.55	34.20	36,180
Oct 25, 2024	35.50	35.90	35.00	35.55	34.20	26,674
Oct 24, 2024	35.30	36.10	35.15	35.40	34.05	18,626
Oct 23, 2024	36.05	36.60	35.10	35.30	33.96	21,794
Oct 22, 2024	35.90	36.20	35.55	36.20	34.82	27,505
Oct 21, 2024	37.50	38.35	35.95	35.95	34.58	40,144
Oct 18, 2024	36.35	37.80	36.35	37.25	35.83	22,180
Oct 17, 2024	36.20	36.30	35.75	36.10	34.73	51,441
Oct 16, 2024	36.50	37.00	36.00	36.15	34.77	37,388
Oct 15, 2024	37.00	37.00	36.20	36.80	35.40	29,814
Oct 14, 2024	37.35	37.45	36.50	36.90	35.49	41,853
Oct 11, 2024	36.95	37.45	36.90	37.15	35.74	7,965
Oct 10, 2024	38.00	38.00	38.00	38.00	36.55	-
Oct 9, 2024	37.20	38.20	36.70	38.00	36.55	18,048
Oct 8, 2024	38.45	38.45	38.45	38.45	36.99	-
Oct 7, 2024	38.00	38.85	37.60	38.45	36.99	43,840
Oct 4, 2024	36.30	37.75	36.30	37.70	36.26	23,526
Oct 3, 2024	36.70	37.00	36.25	36.25	34.87	36,157
Oct 2, 2024	36.70	37.25	36.50	36.95	35.54	27,413
Oct 1, 2024	36.90	37.15	36.50	36.50	35.11	37,825
Sep 30, 2024	37.95	38.35	36.65	36.70	35.30	47,765
Sep 27, 2024	38.00	38.80	37.90	38.45	36.99	43,438
Sep 26, 2024	37.15	38.30	37.15	37.90	36.46	44,973
Sep 25, 2024	37.60	37.70	36.90	37.00	35.59	14,253
Sep 24, 2024	37.10	38.10	37.10	37.40	35.98	17,461
Sep 23, 2024	37.65	37.65	36.80	37.35	35.93	25,572
Sep 20, 2024	39.00	39.00	37.10	37.75	36.31	102,158
Sep 19, 2024	37.70	39.15	37.70	39.10	37.61	45,963
Sep 18, 2024	36.45	37.35	36.30	37.25	35.83	19,041
Sep 17, 2024	36.30	36.70	36.05	36.55	35.16	12,591
Sep 16, 2024	37.20	37.20	36.00	36.15	34.77	15,429
Sep 13, 2024	36.30	36.30	36.30	36.30	34.92	-
Sep 12, 2024	35.75	36.35	35.60	36.30	34.92	38,062
Sep 11, 2024	35.25	36.00	35.25	35.35	34.00	21,907
Sep 10, 2024	36.30	36.40	35.15	35.35	34.00	37,809
Sep 9, 2024	36.90	36.90	36.00	36.30	34.92	25,682
Sep 6, 2024	37.40	37.50	36.60	36.70	35.30	48,020
Sep 5, 2024	37.10	37.65	36.70	37.50	36.07	36,983
Sep 4, 2024	37.15	37.75	37.10	37.35	35.93	26,282
Sep 3, 2024	39.05	39.20	37.95	37.95	36.50	26,519
Sep 2, 2024	39.70	39.70	38.35	38.80	37.32	25,458
Aug 30, 2024	39.95	40.25	39.30	39.60	38.09	37,500
Aug 29, 2024	38.70	39.75	38.40	39.75	38.24	95,279
Aug 28, 2024	40.45	40.45	38.80	38.80	37.32	44,230
Aug 27, 2024	40.15	40.50	40.00	40.20	38.67	38,120
Aug 26, 2024	40.45	40.50	39.80	40.00	38.48	33,345
Aug 23, 2024	40.50	40.65	39.95	40.55	39.01	81,027
Aug 22, 2024	41.25	41.45	40.25	40.45	38.91	55,259
Aug 21, 2024	41.90	42.05	41.40	41.50	39.92	17,129
Aug 20, 2024	43.60	43.70	41.45	41.80	40.21	25,219
Aug 19, 2024	42.85	43.45	42.75	43.45	41.80	12,107
Aug 16, 2024	42.90	43.15	42.35	42.60	40.98	19,568
Aug 15, 2024	41.75	42.80	41.55	42.80	41.17	9,490
Aug 14, 2024	41.45	42.15	41.05	41.45	39.87	25,995
Aug 13, 2024	41.20	41.40	40.80	41.35	39.78	17,577
Aug 12, 2024	42.20	42.35	41.45	41.55	39.97	-
Aug 9, 2024	42.55	42.85	42.05	42.15	40.54	8,939
Aug 8, 2024	41.60	42.75	41.45	42.30	40.69	30,743
Aug 7, 2024	41.85	42.05	40.90	41.75	40.16	26,291
Aug 6, 2024	42.30	42.75	41.15	41.65	40.06	26,193
Aug 5, 2024	41.55	42.25	40.70	42.05	40.45	29,965
Aug 2, 2024	43.85	43.85	42.45	42.45	40.83	17,851
Aug 1, 2024	45.00	45.30	44.00	44.15	42.47	18,689
Jul 31, 2024	45.30	46.00	45.00	45.25	43.53	26,986
Jul 30, 2024	44.30	45.45	43.85	45.05	43.33	24,224
Jul 29, 2024	44.30	46.30	43.50	44.10	42.42	38,110
Jul 26, 2024	42.45	42.50	42.00	42.45	40.83	33,009
Jul 25, 2024	42.00	42.50	41.60	42.45	40.83	33,151
Jul 24, 2024	42.50	42.50	41.70	42.25	40.64	38,418
Jul 23, 2024	43.70	43.70	41.70	42.60	40.98	39,890
Jul 22, 2024	43.70	44.10	43.45	43.70	42.04	15,654
Jul 19, 2024	44.45	44.50	43.40	43.85	42.18	34,751
Jul 18, 2024	43.95	44.95	43.95	44.80	43.09	18,442
Jul 17, 2024	43.50	43.95	43.40	43.90	42.23	10,522
Jul 16, 2024	45.10	45.10	43.60	43.80	42.13	18,365
Jul 15, 2024	44.45	45.05	44.20	44.85	43.14	13,300
Jul 12, 2024	44.10	44.50	43.15	44.45	42.76	44,972
Jul 11, 2024	44.00	44.10	42.85	43.80	42.13	29,352
Jul 10, 2024	45.45	45.60	43.05	43.75	42.08	32,823
Jul 9, 2024	45.95	45.95	45.15	45.15	43.43	24,934
Jul 8, 2024	45.90	46.30	45.70	45.80	44.06	32,139
Jul 5, 2024	44.95	45.90	44.95	45.75	44.01	23,109
Jul 4, 2024	44.30	45.00	44.25	45.00	43.29	18,287
Jul 3, 2024	43.35	44.00	43.35	43.90	42.23	14,783
Jul 2, 2024	43.60	43.85	43.50	43.50	41.84	17,067
Jul 1, 2024	43.15	44.05	43.15	43.70	42.04	12,560
Jun 28, 2024	43.15	43.45	42.75	42.75	41.12	37,996
Jun 27, 2024	43.35	43.35	43.35	43.35	41.70	-
Jun 26, 2024	44.00	44.25	42.85	43.35	41.70	40,518
Jun 25, 2024	46.00	46.00	43.95	43.95	42.28	31,743
Jun 24, 2024	44.40	46.15	44.40	45.75	44.01	37,624
Jun 21, 2024	44.80	44.95	44.15	44.15	42.47	69,166
Jun 20, 2024	45.35	45.35	44.35	44.70	43.00	26,661
Jun 19, 2024	44.80	45.20	44.50	45.05	43.33	-
Jun 18, 2024	46.05	46.05	44.65	44.75	43.05	95,425
Jun 17, 2024	47.70	48.10	46.05	46.25	44.49	46,191
Jun 14, 2024	46.95	48.05	46.15	47.75	45.93	63,490
Jun 13, 2024	47.80	48.20	46.60	47.05	45.26	58,386
Jun 12, 2024	50.00	50.50	46.80	48.00	46.17	260,188
Jun 11, 2024	57.40	57.90	56.90	57.00	54.83	53,457
Jun 10, 2024	57.30	57.50	56.60	57.30	55.12	51,778
Jun 7, 2024	57.80	57.80	56.70	56.90	54.73	27,184
Jun 6, 2024	57.60	58.00	57.30	57.70	55.50	18,348
Jun 5, 2024	57.30	57.50	57.00	57.50	55.31	21,925
Jun 4, 2024	57.90	58.00	57.00	57.40	55.21	24,579
Jun 3, 2024	57.70	58.10	57.40	57.70	55.50	23,489
May 31, 2024	57.50	57.50	56.80	57.30	55.12	43,390
May 30, 2024	58.10	58.10	56.80	57.00	54.83	28,376
May 29, 2024	58.30	58.70	58.10	58.10	55.89	57,353
May 28, 2024	58.10	59.20	58.00	58.20	55.98	29,695
May 27, 2024	57.80	58.30	57.70	58.20	55.98	19,061
May 24, 2024	56.40	57.50	56.20	57.50	55.31	23,797
May 23, 2024	57.10	57.30	56.50	56.60	54.44	18,194
May 22, 2024	56.50	57.10	56.30	56.70	54.54	19,049
May 21, 2024	57.20	57.50	55.80	56.10	53.96	13,211
May 20, 2024	57.00	57.30	56.10	57.30	55.12	23,774
May 17, 2024	54.90	57.50	54.80	57.00	54.83	31,506
May 16, 2024	54.40	55.00	54.20	55.00	52.91	28,153
May 15, 2024	54.30	55.40	54.10	54.40	52.33	33,610
May 14, 2024	55.30	56.10	54.40	54.40	52.33	37,682
May 13, 2024	56.90	57.30	55.20	55.70	53.58	42,775
May 10, 2024	60.10	60.20	56.30	57.10	54.93	54,988
May 9, 2024	61.00	61.30	60.10	60.10	57.81	15,603
May 8, 2024	60.20	61.80	60.10	61.20	58.87	53,932
May 7, 2024	60.60	61.20	60.00	61.20	58.87	15,486
May 6, 2024	60.40	60.80	60.00	60.20	57.91	13,032
May 3, 2024	59.60	60.70	59.50	60.30	58.00	19,317
May 2, 2024	58.80	59.40	58.20	59.00	56.75	23,272
Apr 30, 2024	59.40	59.40	58.00	58.20	55.98	17,695
Apr 29, 2024	58.90	60.10	58.90	59.30	57.04	56,529
Apr 26, 2024	58.00	59.00	57.90	59.00	56.75	23,893
Apr 25, 2024	57.00	58.10	57.00	57.70	55.50	44,177
Apr 24, 2024	56.10	57.60	56.10	57.30	55.12	28,721
Apr 23, 2024	55.60	56.00	55.00	56.00	53.87	16,049
Apr 22, 2024	55.60	55.90	55.20	55.30	53.19	11,612
Apr 19, 2024	55.70	55.70	54.90	55.40	53.29	18,258
Apr 18, 2024	55.30	56.10	54.70	56.00	53.87	23,483
Apr 17, 2024	55.80	56.00	54.80	55.30	53.19	36,379
Apr 16, 2024	56.90	56.90	55.20	55.90	53.77	35,904
Apr 15, 2024	56.80	57.00	56.00	56.70	54.54	37,686
Apr 12, 2024	57.90	58.00	56.90	57.00	54.83	17,362
Apr 11, 2024	57.50	57.70	57.10	57.50	55.31	16,364
Apr 10, 2024	58.50	58.70	57.30	57.60	55.41	20,787
Apr 9, 2024	58.50	59.20	58.20	58.40	56.18	32,176
Apr 8, 2024	58.90	59.30	58.70	58.90	56.66	10,735

KSB.DE KSB SE & Co. KGaA

725.00

+0.69%

AAG.DE Aumann AG

11.60

-2.19%

ILT.DE Illinois Tool Works Inc.

200.20

-4.67%

SEW.DE Semperit Aktiengesellschaft Holding

11.50

-4.64%

DUE.SG Duerr AG

18.56

-3.13%

MXHN.DE MAX Automation SE

5.84

-2.01%

NCH2.HM thyssenkrupp nucera AG & Co

7.72

-0.84%

PAR.DE Parker-Hannifin Corporation

494.20

+3.63%

DAR.DE DATRON AG

7.45

-0.67%

XY6.DE Xylem Inc.

93.54

-2.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Stabilus SE (STM.DE)

Related Tickers