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

Stabilus SE (STM.HM)

Compare
31.45
+1.05
+(3.45%)
As of 8:16:12 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
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, 202531.9031.9031.9031.9031.90-
Feb 17, 202532.1032.1032.1032.1032.10-
Feb 14, 202530.3530.3530.3530.3530.35-
Feb 13, 202529.2530.0029.2530.0030.00916
Feb 12, 202528.0528.0528.0528.0528.05-
Feb 11, 202527.9027.9027.9027.9027.90-
Feb 10, 202528.3528.3528.0528.0528.05200
Feb 7, 202528.9528.9528.9528.9528.95-
Feb 6, 2025 1.15 Dividend
Feb 6, 202529.4029.4029.0529.0529.05200
Feb 5, 202530.6030.6030.6030.6029.45-
Feb 4, 202530.6030.6030.6030.6029.45-
Feb 3, 202531.9031.9031.9031.9030.70250
Jan 31, 202532.6032.6032.6032.6031.37-
Jan 30, 202531.3031.3031.3031.3030.12-
Jan 29, 202531.3031.3031.2531.2530.0850
Jan 28, 202532.4532.4532.4532.4531.23-
Jan 27, 202530.5032.7030.5032.7031.47250
Jan 24, 202529.3529.3529.3529.3528.25-
Jan 23, 202529.6529.6529.6529.6528.54-
Jan 22, 202530.8030.8030.8030.8029.64-
Jan 21, 202529.5029.5029.5029.5028.39-
Jan 20, 202529.0529.3029.0529.3028.20136
Jan 17, 202528.7028.7028.7028.7027.62-
Jan 16, 202529.5029.5029.5029.5028.39-
Jan 15, 202529.6529.8529.6529.8528.7370
Jan 14, 202530.0530.0530.0530.0528.92-
Jan 13, 202530.2530.2530.2530.2529.11-
Jan 10, 202530.5030.5030.5030.5029.35-
Jan 9, 202530.0030.0030.0030.0028.87-
Jan 8, 202530.2530.5530.2530.5529.4020
Jan 7, 202530.6030.6030.6030.6029.45-
Jan 6, 202529.5529.5529.5529.5528.44-
Jan 3, 202529.8529.8529.8529.8528.73-
Jan 2, 202530.2030.2030.2030.2029.07-
Dec 30, 202430.1530.1530.1530.1529.02-
Dec 27, 202429.8029.8029.8029.8028.68-
Dec 23, 202429.1529.1529.1529.1528.05-
Dec 20, 202428.8029.1528.8029.1528.0550
Dec 19, 202428.9529.2528.9529.2528.1570
Dec 18, 202430.0030.0030.0030.0028.87-
Dec 17, 202429.5029.5029.5029.5028.39-
Dec 16, 202430.9030.9030.9030.9029.74-
Dec 13, 202431.3031.3031.3031.3030.12-
Dec 12, 202432.1532.1531.8031.8030.60150
Dec 11, 202433.2033.2032.5532.5531.3310
Dec 10, 202433.2033.2033.2033.2031.95-
Dec 9, 202433.7033.7033.7033.7032.43-
Dec 6, 202433.1033.1033.1033.1031.86-
Dec 5, 202433.6533.6533.6533.6532.39-
Dec 4, 202432.4532.4532.4532.4531.23-
Dec 3, 202432.4032.4032.4032.4031.18-
Dec 2, 202432.3532.7032.3532.7031.47200
Nov 29, 202432.6532.6532.6532.6531.42-
Nov 28, 202432.8532.8532.8532.8531.62-
Nov 27, 202432.5532.5532.5532.5531.33-
Nov 26, 202432.8532.8532.8532.8531.62-
Nov 25, 202433.1033.1033.1033.1031.86-
Nov 22, 202432.4032.4032.4032.4031.18-
Nov 21, 202432.4032.4032.4032.4031.18-
Nov 20, 202432.5532.5532.5532.5531.33-
Nov 19, 202434.2534.2534.2534.2532.96-
Nov 18, 202435.2035.2035.2035.2033.88-
Nov 15, 202435.4035.8035.4035.8034.45250
Nov 14, 202435.1035.1035.1035.1033.78-
Nov 13, 202436.8536.8535.4535.4534.1257
Nov 12, 202438.0038.0038.0038.0036.57105
Nov 11, 202437.5537.7537.5537.7536.33160
Nov 8, 202438.3538.3537.7537.7536.3340
Nov 7, 202436.9036.9036.9036.9035.51-
Nov 6, 202436.2036.2036.2036.2034.84-
Nov 5, 202435.7535.7535.7535.7534.41-
Nov 4, 202436.8036.8036.8036.8035.42-
Nov 1, 202436.3536.3536.3536.3534.98-
Oct 31, 202434.9535.9534.9535.9534.6010
Oct 30, 202434.1534.1534.1534.1532.87-
Oct 29, 202435.7535.7535.7535.7534.4125
Oct 28, 202435.7535.7535.7535.7534.41-
Oct 25, 202435.3535.3535.3535.3534.02-
Oct 24, 202435.2035.2035.2035.2033.88-
Oct 23, 202435.9035.9035.9035.9034.55-
Oct 22, 202436.2036.2036.2036.2034.84-
Oct 21, 202436.7536.7536.7536.7535.37-
Oct 18, 202435.7035.7035.7035.7034.36-
Oct 17, 202436.0036.0036.0036.0034.65-
Oct 16, 202436.4036.4036.4036.4035.03-
Oct 15, 202436.6536.6536.6536.6535.27-
Oct 14, 202437.0537.0537.0537.0535.66-
Oct 11, 202436.8536.8536.8536.8535.47-
Oct 10, 202437.5537.5537.5537.5536.14-
Oct 9, 202436.8536.8536.8536.8535.47-
Oct 8, 202438.0038.0038.0038.0036.57-
Oct 7, 202437.9037.9037.9037.9036.48-
Oct 4, 202435.9535.9535.9535.9534.60-
Oct 3, 202436.6536.6536.6536.6535.27-
Oct 2, 202436.3036.3036.3036.3034.94-
Oct 1, 202436.9536.9536.9536.9535.56-
Sep 30, 202438.1538.1538.1538.1536.72-
Sep 27, 202437.4537.4537.4537.4536.04-
Sep 26, 202437.0037.0037.0037.0035.61-
Sep 25, 202436.9536.9536.9536.9535.56-
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, 202436.8536.8536.8536.8535.47-
Sep 18, 202436.1036.1036.1036.1034.74-
Sep 17, 202435.8535.8535.8535.8534.50-
Sep 16, 202437.3037.3036.4036.4035.0340
Sep 13, 202436.4036.4036.4036.4035.03-
Sep 12, 202435.3035.3035.3035.3033.97-
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, 202437.6537.6537.6537.6536.24-
Sep 3, 202438.4038.4038.4038.4036.96-
Sep 2, 202439.3539.3539.3539.3537.87-
Aug 30, 202439.3039.3039.3039.3037.82-
Aug 29, 202438.3539.3538.3539.3537.8710
Aug 28, 202439.8039.8039.8039.8038.30-
Aug 27, 202439.7539.7539.7539.7538.26-
Aug 26, 202440.1040.1040.1040.1038.59-
Aug 23, 202440.2540.2540.2540.2538.74-
Aug 22, 202441.2041.2040.7540.7539.22240
Aug 21, 202441.5041.5041.5041.5039.94-
Aug 20, 202443.2543.2543.2543.2541.62-
Aug 19, 202442.2042.2042.2042.2040.61-
Aug 16, 202442.4542.4542.4542.4540.85-
Aug 15, 202441.0041.0041.0041.0039.46-
Aug 14, 202441.0041.0041.0041.0039.46-
Aug 13, 202441.3541.3541.3541.3539.80-
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, 202441.2041.2041.2041.2039.65-
Aug 6, 202441.7541.7541.7541.7540.18-
Aug 5, 202442.2542.2542.2542.2540.66-
Aug 2, 202443.7043.7043.7043.7042.06-
Aug 1, 202444.9544.9544.9544.9543.26-
Jul 31, 202444.8544.8544.8544.8543.16-
Jul 30, 202443.7543.7543.7543.7542.11-
Jul 29, 202442.6545.0542.6545.0543.368
Jul 26, 202442.1542.1542.1542.1540.57-
Jul 25, 202441.8041.8041.8041.8040.23-
Jul 24, 202442.2042.2041.8541.8540.28151
Jul 23, 202443.4043.4043.4043.4041.77-
Jul 22, 202443.7043.7043.7043.7042.06-
Jul 19, 202444.5044.5044.5044.5042.83-
Jul 18, 202443.5043.5043.5043.5041.87-
Jul 17, 202443.6543.6543.6543.6542.01-
Jul 16, 202444.3044.3044.3044.3042.64-
Jul 15, 202444.0544.0544.0544.0542.39-
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, 202445.3545.3545.3545.3543.65-
Jul 5, 202444.5544.5544.5544.5542.88-
Jul 4, 202443.5543.5543.5543.5541.91-
Jul 3, 202443.2043.2043.2043.2041.58-
Jul 2, 202443.4043.4043.4043.4041.77-
Jul 1, 202442.2542.2542.2542.2540.66-
Jun 28, 202442.7542.7542.7542.7541.14-
Jun 27, 202442.9542.9542.9542.9541.34-
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, 202444.2544.2544.2544.2542.59-
Jun 20, 202444.8044.8044.8044.8043.12-
Jun 19, 202444.5544.5544.5544.5542.88-
Jun 18, 202445.8545.8545.8545.8544.13-
Jun 17, 202447.4547.4547.4547.4545.67-
Jun 14, 202447.3547.3547.3547.3545.57100
Jun 13, 202448.0048.0048.0048.0046.20-
Jun 12, 202452.1052.1052.1052.1050.14-
Jun 11, 202457.0057.0057.0057.0054.86-
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, 202457.8057.8057.8057.8055.63-
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, 202457.1057.1057.1057.1054.95-
May 22, 202455.7055.7055.7055.7053.61-
May 21, 202456.8056.8056.8056.8054.67-
May 20, 202456.8056.8056.8056.8054.67-
May 17, 202454.5054.5054.5054.5052.45-
May 16, 202454.0054.0054.0054.0051.97-
May 15, 202454.1054.1054.1054.1052.07-
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, 202459.8059.8059.8059.8057.55-
May 6, 202459.9059.9059.9059.9057.65-
May 3, 202458.6058.6058.6058.6056.40-
May 2, 202457.8057.8057.8057.8055.63-
Apr 30, 202458.9058.9058.9058.9056.69-
Apr 29, 202458.5058.5058.5058.5056.30-
Apr 26, 202457.6057.6057.6057.6055.44-
Apr 25, 202456.9056.9056.9056.9054.76-
Apr 24, 202455.9055.9055.9055.9053.80-
Apr 23, 202455.1055.1055.1055.1053.03-
Apr 22, 202455.1055.1055.1055.1053.03-
Apr 19, 202455.2055.2055.2055.2053.13-
Apr 18, 202454.9054.9054.9054.9052.84-
Apr 17, 202455.7055.7055.7055.7053.61-
Apr 16, 202455.9055.9055.9055.9053.80-
Apr 15, 202456.6056.6056.6056.6054.47-
Apr 12, 202457.3057.3057.3057.3055.15-
Apr 11, 202457.2057.2057.2057.2055.05-
Apr 10, 202458.1058.1058.1058.1055.92-
Apr 9, 202458.4058.4058.4058.4056.21-
Apr 8, 202458.5058.5058.5058.5056.30-
Apr 5, 202458.1058.1058.1058.1055.92-
Apr 4, 202457.6057.6057.6057.6055.44-
Apr 3, 202458.3058.3058.3058.3056.11-
Apr 2, 202458.1058.1058.1058.1055.92-
Mar 28, 202460.1060.1060.1060.1057.84-
Mar 27, 202459.3559.3559.3559.3557.12-
Mar 26, 202459.4559.4559.4559.4557.22-
Mar 25, 202459.2559.2559.2559.2557.02-
Mar 22, 202459.5059.5059.5059.5057.26-
Mar 21, 202459.2559.2559.2559.2557.02-
Mar 20, 202459.2559.2559.2559.2557.02-
Mar 19, 202459.0559.0559.0559.0556.83-
Mar 18, 202459.5059.5059.5059.5057.26-
Mar 15, 202459.2559.8559.2559.8557.60168
Mar 14, 202460.0060.0060.0060.0057.75-
Mar 13, 202460.3060.3060.3060.3058.03-
Mar 12, 202459.4559.4559.4559.4557.22-
Mar 11, 202460.1060.1060.1060.1057.84-
Mar 8, 202460.2060.2060.2060.2057.94-
Mar 7, 202459.9059.9059.9059.9057.65-
Mar 6, 202459.9059.9059.9059.9057.65-
Mar 5, 202460.6060.6060.6060.6058.32-
Mar 4, 202460.6560.6560.6560.6558.37-
Mar 1, 202460.7060.7060.7060.7058.42-
Feb 29, 202461.6061.6061.6061.6059.28-
Feb 28, 202461.9061.9061.9061.9059.57-
Feb 27, 202461.6061.6061.6061.6059.28-
Feb 26, 202461.3561.3561.3561.3559.04-

Related Tickers

GSC1.SG Gesco AG
13.50
+2.27%
 
F3C.HM SFC Energy AG
17.68
+0.45%
 
DEZ.MU Deutz AG
5.25
+1.75%
 
NCH2.DE thyssenkrupp nucera AG & Co. KGaA
8.99
-2.07%