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

Munich - Delayed Quote EUR

Sto SE & Co KGaA (STO3.MU)

127.80
+1.40
+(1.11%)
At close: April 25 at 8:01:07 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025127.80127.80127.80127.80127.80-
Apr 24, 2025126.40126.40126.40126.40126.40-
Apr 23, 2025126.40126.40126.40126.40126.40-
Apr 22, 2025126.40126.40126.40126.40126.40-
Apr 17, 2025126.40126.40126.40126.40126.40-
Apr 16, 2025126.20126.20126.20126.20126.20-
Apr 15, 2025126.20126.20126.20126.20126.20-
Apr 14, 2025126.20126.20126.20126.20126.20-
Apr 11, 2025125.00125.00125.00125.00125.00-
Apr 10, 2025124.00124.00124.00124.00124.00-
Apr 9, 2025114.80114.80114.80114.80114.80-
Apr 8, 2025113.60113.60113.60113.60113.60-
Apr 7, 2025109.00109.00109.00109.00109.00-
Apr 4, 2025123.40123.40112.40112.40112.4023
Apr 3, 2025122.40122.40122.40122.40122.40-
Apr 2, 2025127.20127.20127.20127.20127.20-
Apr 1, 2025128.60128.60128.60128.60128.60-
Mar 31, 2025129.40129.40129.40129.40129.40-
Mar 28, 2025131.00131.00131.00131.00131.00-
Mar 27, 2025130.40130.40130.40130.40130.40-
Mar 26, 2025129.60129.60129.60129.60129.60-
Mar 25, 2025140.00140.00140.00140.00140.00-
Mar 24, 2025143.80143.80143.80143.80143.80-
Mar 21, 2025147.20147.20147.20147.20147.20-
Mar 20, 2025150.20150.20150.20150.20150.20-
Mar 19, 2025150.40150.40150.40150.40150.40-
Mar 18, 2025142.40142.40142.40142.40142.40-
Mar 17, 2025140.40142.40140.40142.40142.4015
Mar 14, 2025136.80136.80136.80136.80136.80-
Mar 13, 2025138.40138.40138.40138.40138.40-
Mar 12, 2025137.00137.00137.00137.00137.00-
Mar 11, 2025137.00137.00137.00137.00137.00-
Mar 10, 2025139.40139.40139.40139.40139.40-
Mar 7, 2025137.40137.40137.40137.40137.40-
Mar 6, 2025136.60136.60136.60136.60136.60-
Mar 5, 2025125.20125.20125.20125.20125.20-
Mar 4, 2025126.20126.20126.20126.20126.20-
Mar 3, 2025126.00126.00126.00126.00126.00-
Feb 28, 2025126.00126.00126.00126.00126.00-
Feb 27, 2025129.20129.20129.20129.20129.20-
Feb 26, 2025129.80130.40129.80130.40130.40-
Feb 25, 2025135.20135.20135.20135.20135.20-
Feb 24, 2025129.20135.20129.20135.20135.2022
Feb 21, 2025129.20129.20129.20129.20129.20-
Feb 20, 2025129.60129.60129.60129.60129.60-
Feb 19, 2025130.40130.40130.40130.40130.40-
Feb 18, 2025124.00124.00124.00124.00124.00-
Feb 17, 2025122.60122.60122.60122.60122.60-
Feb 14, 2025122.60122.60122.60122.60122.60-
Feb 13, 2025114.60114.60114.60114.60114.60-
Feb 12, 2025114.60114.60114.60114.60114.60-
Feb 11, 2025112.00112.00112.00112.00112.00-
Feb 10, 2025111.60111.60111.60111.60111.60-
Feb 7, 2025113.60113.60111.60111.60111.6030
Feb 6, 2025117.20117.20117.20117.20117.20-
Feb 5, 2025113.00119.40113.00119.40119.4050
Feb 4, 2025113.00113.00113.00113.00113.00-
Feb 3, 2025111.80111.80111.80111.80111.80-
Jan 31, 2025108.00108.00108.00108.00108.00-
Jan 30, 2025108.00108.00108.00108.00108.00-
Jan 29, 2025107.60108.00107.60108.00108.00120
Jan 28, 2025108.20108.20107.60107.60107.6020
Jan 27, 2025108.20108.20108.20108.20108.20-
Jan 24, 2025108.20108.20108.20108.20108.20-
Jan 23, 2025110.20110.20110.20110.20110.20-
Jan 22, 2025110.20110.20110.20110.20110.20-
Jan 21, 2025106.80106.80106.80106.80106.80-
Jan 20, 2025106.80106.80106.80106.80106.80-
Jan 17, 2025107.00107.00107.00107.00107.00-
Jan 16, 2025107.00107.00107.00107.00107.00-
Jan 15, 2025107.00107.00107.00107.00107.00-
Jan 14, 2025107.80107.80107.80107.80107.80-
Jan 13, 2025109.60109.60109.60109.60109.60-
Jan 10, 2025108.80108.80108.80108.80108.80-
Jan 9, 2025109.20109.20109.20109.20109.20-
Jan 8, 2025109.20109.20109.20109.20109.20-
Jan 7, 2025109.20109.20109.20109.20109.20-
Jan 6, 2025108.40108.40108.40108.40108.40-
Jan 3, 2025105.80105.80105.80105.80105.80-
Jan 2, 2025105.80105.80105.80105.80105.80-
Dec 30, 2024107.00107.00107.00107.00107.00-
Dec 27, 2024107.00107.00107.00107.00107.00-
Dec 23, 2024107.40107.40107.40107.40107.40-
Dec 20, 2024107.80107.80107.80107.80107.80-
Dec 19, 2024108.00108.00108.00108.00108.00-
Dec 18, 2024108.00108.00108.00108.00108.00-
Dec 17, 2024108.80108.80108.80108.80108.80-
Dec 16, 2024109.60109.60109.60109.60109.60-
Dec 13, 2024109.60109.60109.60109.60109.60-
Dec 12, 2024107.80107.80107.80107.80107.80-
Dec 11, 2024107.40107.40107.40107.40107.40-
Dec 10, 2024106.00106.00106.00106.00106.00-
Dec 9, 2024106.00106.00106.00106.00106.00-
Dec 6, 2024103.60103.60103.60103.60103.60-
Dec 5, 2024104.20104.20104.20104.20104.20-
Dec 4, 2024106.00106.00106.00106.00106.00-
Dec 3, 2024109.60109.60106.00106.00106.0025
Dec 2, 2024110.00110.00110.00110.00110.00-
Nov 29, 2024110.00110.00110.00110.00110.00-
Nov 28, 2024112.20112.20112.20112.20112.20-
Nov 27, 2024114.40114.40114.40114.40114.40-
Nov 26, 2024114.00114.00114.00114.00114.00-
Nov 25, 2024114.00114.00114.00114.00114.00-
Nov 22, 2024114.00114.00114.00114.00114.00-
Nov 21, 2024114.00114.00114.00114.00114.00-
Nov 20, 2024114.00114.00114.00114.00114.00-
Nov 19, 2024114.00114.00114.00114.00114.00-
Nov 18, 2024120.80120.80120.80120.80120.80-
Nov 15, 2024121.20121.20121.20121.20121.20-
Nov 14, 2024121.20121.20121.20121.20121.20-
Nov 13, 2024121.20121.20121.20121.20121.20-
Nov 12, 2024121.20121.20121.20121.20121.20-
Nov 11, 2024121.20121.20121.20121.20121.20-
Nov 8, 2024121.20121.20121.20121.20121.20-
Nov 7, 2024121.20121.20121.20121.20121.20-
Nov 6, 2024120.40120.40120.40120.40120.40-
Nov 5, 2024120.40120.40120.40120.40120.40-
Nov 4, 2024120.40120.40120.40120.40120.40-
Nov 1, 2024121.20121.20121.20121.20121.20-
Oct 31, 2024119.80119.80119.80119.80119.80-
Oct 30, 2024122.80122.80122.80122.80122.80-
Oct 29, 2024123.20123.20123.20123.20123.20-
Oct 28, 2024125.20125.20125.20125.20125.20-
Oct 25, 2024126.20126.20126.20126.20126.20-
Oct 24, 2024126.60126.60126.60126.60126.60-
Oct 23, 2024126.60126.60126.60126.60126.60-
Oct 22, 2024124.80124.80124.80124.80124.80-
Oct 21, 2024123.60123.60123.60123.60123.60-
Oct 18, 2024121.60121.60121.60121.60121.60-
Oct 17, 2024121.60121.60119.20119.20119.2039
Oct 16, 2024121.60121.60121.60121.60121.60-
Oct 15, 2024123.00123.00123.00123.00123.00-
Oct 14, 2024123.40123.40123.40123.40123.40-
Oct 11, 2024123.40123.40123.40123.40123.40-
Oct 10, 2024123.40123.40123.40123.40123.40-
Oct 9, 2024123.40123.40123.40123.40123.40-
Oct 8, 2024123.40123.40123.40123.40123.40-
Oct 7, 2024123.40123.40123.40123.40123.40-
Oct 4, 2024122.60122.60122.60122.60122.60-
Oct 3, 2024122.60122.60122.60122.60122.60-
Oct 2, 2024122.60122.60122.60122.60122.60-
Oct 1, 2024122.60122.60122.60122.60122.60-
Sep 30, 2024122.60122.60122.60122.60122.60-
Sep 27, 2024122.60122.60122.60122.60122.60-
Sep 26, 2024120.00120.00120.00120.00120.00-
Sep 25, 2024120.00120.00120.00120.00120.00-
Sep 24, 2024121.00121.00121.00121.00121.00-
Sep 23, 2024124.00124.00124.00124.00124.00-
Sep 20, 2024121.20121.20121.20121.20121.20-
Sep 19, 2024117.00117.00117.00117.00117.00-
Sep 18, 2024117.00117.00117.00117.00117.00-
Sep 17, 2024117.40117.40117.40117.40117.40-
Sep 16, 2024117.40117.40117.40117.40117.40-
Sep 13, 2024117.40117.40117.40117.40117.40-
Sep 12, 2024117.40117.40117.40117.40117.40-
Sep 11, 2024117.40117.40117.40117.40117.40-
Sep 10, 2024117.40117.40117.40117.40117.40-
Sep 9, 2024119.40119.40117.40117.40117.403
Sep 6, 2024119.60119.60119.60119.60119.60-
Sep 5, 2024120.00120.00120.00120.00120.00-
Sep 4, 2024120.40120.40120.40120.40120.40-
Sep 3, 2024120.40120.40120.40120.40120.40-
Sep 2, 2024115.00117.60115.00117.60117.60725
Aug 30, 2024119.60119.60119.60119.60119.60-
Aug 29, 2024119.60119.60119.60119.60119.60-
Aug 28, 2024119.60119.60119.60119.60119.60-
Aug 27, 2024119.60119.60119.60119.60119.60-
Aug 26, 2024119.60119.60119.60119.60119.60-
Aug 23, 2024119.60119.60119.60119.60119.60-
Aug 22, 2024120.40120.40120.40120.40120.40-
Aug 21, 2024120.40120.40120.40120.40120.40-
Aug 20, 2024122.80122.80122.80122.80122.80-
Aug 19, 2024119.60119.60119.60119.60119.60-
Aug 16, 2024117.40117.40117.40117.40117.40-
Aug 15, 2024117.20117.20117.20117.20117.20-
Aug 14, 2024117.60117.60117.20117.20117.207
Aug 13, 2024120.40120.40120.40120.40120.40-
Aug 12, 2024123.00123.00123.00123.00123.00-
Aug 9, 2024124.20124.20124.20124.20124.20-
Aug 8, 2024121.60124.20121.60124.20124.2050
Aug 7, 2024119.40119.40119.40119.40119.40-
Aug 6, 2024118.60118.60118.60118.60118.60-
Aug 5, 2024124.40124.40124.40124.40124.40-
Aug 2, 2024124.40124.40124.40124.40124.40-
Aug 1, 2024124.80124.80124.80124.80124.80-
Jul 31, 2024128.00128.00128.00128.00128.00-
Jul 30, 2024128.00128.00128.00128.00128.00-
Jul 29, 2024128.80128.80128.80128.80128.80-
Jul 26, 2024129.80129.80129.80129.80129.80-
Jul 25, 2024129.80129.80129.80129.80129.80-
Jul 24, 2024159.40159.40128.80129.80129.8030
Jul 23, 2024159.20159.20159.20159.20159.20-
Jul 22, 2024159.20159.20159.20159.20159.20-
Jul 19, 2024159.20159.20159.20159.20159.20-
Jul 18, 2024159.00159.00159.00159.00159.00-
Jul 17, 2024159.00159.00159.00159.00159.00-
Jul 16, 2024159.00159.00159.00159.00159.00-
Jul 15, 2024159.00159.00159.00159.00159.00-
Jul 12, 2024160.20160.20160.20160.20160.20-
Jul 11, 2024159.60159.60159.60159.60159.60-
Jul 10, 2024159.60159.60159.60159.60159.60-
Jul 9, 2024159.60159.60159.60159.60159.60-
Jul 8, 2024159.60159.60159.60159.60159.60-
Jul 5, 2024159.20159.20159.20159.20159.20-
Jul 4, 2024159.20159.20159.20159.20159.20-
Jul 3, 2024158.40158.40158.40158.40158.40-
Jul 2, 2024159.40159.40159.40159.40159.40-
Jul 1, 2024158.40160.20158.40160.20160.20103
Jun 28, 2024158.40158.40158.40158.40158.40-
Jun 27, 2024158.40158.40158.40158.40158.40-
Jun 26, 2024159.20159.20159.20159.20159.20-
Jun 25, 2024158.60158.60158.60158.60158.60-
Jun 24, 2024164.80164.80164.80164.80164.80-
Jun 21, 2024164.00164.00164.00164.00164.00-
Jun 20, 2024 0.31 Dividend
Jun 20, 2024162.20162.20162.20162.20162.20-
Jun 19, 2024166.00166.00166.00166.00165.69-
Jun 18, 2024165.60165.60164.60164.60164.2945
Jun 17, 2024165.60165.60165.60165.60165.29-
Jun 14, 2024165.60165.60165.60165.60165.29-
Jun 13, 2024168.20168.20168.20168.20167.89-
Jun 12, 2024165.80168.40165.80168.40168.0925
Jun 11, 2024167.60167.60167.60167.60167.29-
Jun 10, 2024168.20168.20168.20168.20167.89-
Jun 7, 2024173.20173.20173.20173.20172.88-
Jun 6, 2024173.20173.20173.20173.20172.88-
Jun 5, 2024172.80172.80172.60172.60172.2826
Jun 4, 2024171.20171.20171.20171.20170.88-
Jun 3, 2024171.20171.20171.20171.20170.88-
May 31, 2024169.40169.40169.40169.40169.08-
May 30, 2024169.40169.40169.40169.40169.08-
May 29, 2024172.20172.20172.20172.20171.88-
May 28, 2024170.00170.00170.00170.00169.68-
May 27, 2024169.20169.20169.20169.20168.88-
May 24, 2024164.60164.60164.60164.60164.29-
May 23, 2024166.00166.00166.00166.00165.69-
May 22, 2024166.00166.00166.00166.00165.69-
May 21, 2024166.00166.00166.00166.00165.69-
May 20, 2024166.00166.00166.00166.00165.69-
May 17, 2024166.00166.00166.00166.00165.69-
May 16, 2024166.00166.00166.00166.00165.69-
May 15, 2024166.00166.00166.00166.00165.69-
May 14, 2024166.00166.00166.00166.00165.69-
May 13, 2024166.00166.00166.00166.00165.69-
May 10, 2024166.00166.00166.00166.00165.69-
May 9, 2024167.20167.20167.20167.20166.89-
May 8, 2024167.20167.20167.20167.20166.8933
May 7, 2024164.40164.40164.40164.40164.09-
May 6, 2024166.00166.00166.00166.00165.69-
May 3, 2024161.40161.40161.40161.40161.10-
May 2, 2024160.60160.60160.60160.60160.30-
Apr 30, 2024158.20158.20158.20158.20157.90-
Apr 29, 2024149.20149.20149.20149.20148.92-
Apr 26, 2024147.60147.60147.60147.60147.32-
Apr 25, 2024146.60146.60146.60146.60146.33-