XETRA - Delayed Quote
EUR
Steyr Motors AG (4X0.DE)
35.40
+0.30
(+0.85%)
At close: October 30 at 5:35:32 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
35.22
35.50
35.12
35.40
35.40
14,214
Oct 29, 2026
35.18
35.50
35.10
35.10
35.10
9,460
Oct 28, 2026
35.56
35.56
35.14
35.24
35.24
6,623
Oct 27, 2026
35.40
35.50
35.00
35.50
35.50
15,123
Oct 26, 2026
35.48
35.60
35.40
35.46
35.46
18,366
Oct 23, 2026
35.54
35.60
35.46
35.58
35.58
30,354
Oct 22, 2026
35.70
35.88
35.52
35.60
35.60
29,367
Oct 21, 2026
36.22
36.70
35.20
35.60
35.60
148,409
Oct 20, 2026
36.70
36.84
35.98
36.20
36.20
141,348
Oct 19, 2026
36.54
36.90
36.00
36.74
36.74
150,549
Oct 16, 2026
29.90
31.10
29.90
30.26
30.26
11,222
Oct 15, 2026
28.60
29.08
28.20
28.92
28.92
3,613
Oct 14, 2026
29.50
29.80
28.24
28.76
28.76
4,411
Oct 13, 2026
29.72
29.72
29.02
29.34
29.34
1,238
Oct 12, 2026
30.00
30.00
29.58
29.70
29.70
2,904
Oct 9, 2026
29.02
30.44
29.02
30.04
30.04
4,826
Oct 8, 2026
28.70
29.34
28.70
29.12
29.12
4,804
Oct 7, 2026
29.12
29.62
28.72
29.12
29.12
3,008
Oct 6, 2026
28.96
29.62
28.86
29.34
29.34
1,914
Oct 5, 2026
29.02
30.00
29.02
29.74
29.74
2,087
Oct 2, 2026
29.30
29.42
27.60
29.24
29.24
5,372
Oct 1, 2026
30.90
30.90
29.22
29.60
29.60
5,154
Sep 30, 2026
30.50
31.56
30.24
31.28
31.28
5,017
Sep 29, 2026
31.08
31.16
30.30
30.70
30.70
5,461
Sep 28, 2026
31.50
32.20
30.70
31.10
31.10
9,434
Sep 25, 2026
32.98
33.88
30.94
31.50
31.50
21,937
Sep 24, 2026
28.44
34.50
28.42
33.54
33.54
98,536
Sep 23, 2026
26.50
28.46
26.50
28.46
28.46
11,839
Sep 22, 2026
27.86
28.10
26.64
27.12
27.12
5,628
Sep 21, 2026
28.00
28.00
27.74
27.74
27.74
637
Sep 18, 2026
28.10
28.64
27.74
28.04
28.04
8,227
Sep 17, 2026
28.20
28.86
28.04
28.22
28.22
6,769
Sep 16, 2026
28.42
28.60
28.06
28.24
28.24
1,643
Sep 15, 2026
27.86
28.76
27.86
28.36
28.36
2,851
Sep 14, 2026
28.28
28.46
27.70
28.00
28.00
3,558
Sep 11, 2026
28.80
28.82
28.14
28.24
28.24
2,108
Sep 10, 2026
28.06
28.90
28.06
28.20
28.20
3,703
Sep 9, 2026
28.52
29.06
28.20
28.56
28.56
4,741
Sep 8, 2026
28.98
29.06
28.46
29.06
29.06
3,488
Sep 7, 2026
28.90
29.48
28.20
29.42
29.42
6,623
Sep 4, 2026
29.46
29.48
28.82
28.82
28.82
3,425
Sep 3, 2026
29.40
29.48
29.14
29.36
29.36
2,090
Sep 2, 2026
28.60
29.14
28.30
29.10
29.10
5,775
Sep 1, 2026
29.30
29.50
28.82
29.48
29.48
1,894
Aug 31, 2026
29.62
29.62
28.70
28.74
28.74
5,692
Aug 28, 2026
30.18
30.70
28.88
29.78
29.78
16,968
Aug 27, 2026
29.26
30.30
29.02
30.26
30.26
18,523
Aug 26, 2026
28.84
29.36
28.66
28.96
28.96
8,690
Aug 25, 2026
27.70
29.14
27.70
28.70
28.70
7,594
Aug 24, 2026
27.74
28.02
27.50
27.50
27.50
2,639
Aug 21, 2026
27.80
28.54
27.70
27.84
27.84
7,627
Aug 20, 2026
27.36
28.60
27.12
28.00
28.00
28,500
Aug 19, 2026
27.38
28.42
27.00
27.28
27.28
62,846
Aug 18, 2026
26.24
27.44
26.22
27.04
27.04
50,254
Aug 17, 2026
30.00
30.02
25.04
25.76
25.76
212,600
Aug 14, 2026
33.12
33.38
32.76
33.06
33.06
7,984
Aug 13, 2026
33.50
33.68
32.80
33.20
33.20
9,925
Aug 12, 2026
33.50
33.68
33.10
33.56
33.56
11,574
Aug 11, 2026
33.26
33.46
32.92
33.38
33.38
3,811
Aug 10, 2026
34.02
34.10
33.04
33.38
33.38
13,186
Aug 7, 2026
34.22
35.22
33.80
33.82
33.82
11,802
Aug 6, 2026
36.02
36.02
33.86
34.08
34.08
7,964
Aug 5, 2026
35.60
35.76
34.52
34.52
34.52
8,409
Aug 4, 2026
35.50
36.50
35.02
35.22
35.22
10,821
Aug 3, 2026
35.42
35.86
34.40
34.84
34.84
4,153
Jul 31, 2026
37.02
37.02
35.10
35.22
35.22
6,561
Jul 30, 2026
36.20
37.74
35.88
37.00
37.00
12,036
Jul 29, 2026
38.00
38.00
35.10
35.86
35.86
25,565
Jul 28, 2026
38.00
41.00
37.60
41.00
41.00
30,096
Jul 27, 2026
39.20
39.58
37.86
38.42
38.42
9,564
Jul 24, 2026
36.88
40.50
36.60
39.92
39.92
34,877
Jul 23, 2026
34.22
37.50
34.20
37.50
37.50
21,903
Jul 22, 2026
32.26
34.80
32.00
34.80
34.80
46,146
Jul 21, 2026
32.20
32.40
32.00
32.20
32.20
2,410
Jul 20, 2026
32.12
32.50
32.02
32.10
32.10
2,598
Jul 17, 2026
32.42
33.00
31.90
32.50
32.50
5,412
Jul 16, 2026
31.66
33.04
31.66
33.04
33.04
6,303
Jul 15, 2026
32.28
32.32
31.26
31.98
31.98
3,033
Jul 14, 2026
32.98
32.98
32.02
32.60
32.60
2,120
Jul 13, 2026
32.16
33.00
32.02
32.76
32.76
2,020
Jul 10, 2026
32.74
33.12
32.28
32.50
32.50
2,120
Jul 9, 2026
32.78
33.50
32.60
33.20
33.20
12,091
Jul 8, 2026
32.60
32.60
31.82
32.10
32.10
1,672
Jul 7, 2026
32.64
32.98
31.86
32.74
32.74
6,398
Jul 6, 2026
32.74
33.10
32.54
32.82
32.82
3,631
Jul 3, 2026
33.50
33.50
32.52
33.02
33.02
3,166
Jul 2, 2026
33.32
33.50
32.98
33.40
33.40
2,715
Jul 1, 2026
33.00
33.32
32.64
33.26
33.26
3,314
Jun 30, 2026
32.46
33.28
32.10
33.28
33.28
11,774
Jun 29, 2026
31.50
32.46
30.90
32.00
32.00
20,038
Jun 26, 2026
31.64
31.82
30.32
31.52
31.52
14,706
Jun 25, 2026
31.18
32.64
30.92
31.34
31.34
12,402
Jun 24, 2026
32.66
32.66
31.04
31.62
31.62
12,790
Jun 23, 2026
32.88
32.88
32.22
32.66
32.66
2,606
Jun 22, 2026
32.84
32.98
32.18
32.90
32.90
4,977
Jun 19, 2026
33.20
33.20
32.68
32.68
32.68
5,233
Jun 18, 2026
33.50
33.60
32.94
33.20
33.20
5,534
Jun 17, 2026
33.42
33.50
32.84
33.50
33.50
3,899
Jun 16, 2026
33.80
33.92
33.04
33.54
33.54
6,742
Jun 15, 2026
34.10
34.40
33.28
33.50
33.50
13,447
Jun 12, 2026
33.20
33.80
32.54
33.36
33.36
23,763
Jun 11, 2026
32.94
33.20
32.02
33.06
33.06
9,951
Jun 10, 2026
33.00
34.24
32.46
33.38
33.38
21,726
Jun 9, 2026
34.82
34.82
32.80
32.86
32.86
20,275
Jun 8, 2026
35.08
35.68
34.80
35.08
35.08
5,010
Jun 5, 2026
35.22
36.06
35.22
35.58
35.58
1,226
Jun 4, 2026
35.12
35.96
35.08
35.86
35.86
2,665
Jun 3, 2026
36.02
36.08
34.76
35.12
35.12
5,101
Jun 2, 2026
35.96
36.86
35.96
36.40
36.40
2,946
Jun 1, 2026
36.64
36.86
35.80
35.88
35.88
1,727
May 29, 2026
36.84
37.26
36.40
36.72
36.72
2,833
May 28, 2026
37.34
37.34
35.80
37.10
37.10
12,956
May 27, 2026
37.24
38.44
37.10
37.42
37.42
5,843
May 26, 2026
37.34
38.20
36.90
36.90
36.90
3,436
May 25, 2026
37.34
37.92
37.30
37.50
37.50
3,704
May 22, 2026
38.16
38.18
37.12
37.40
37.40
3,649
May 21, 2026
36.80
38.94
36.60
38.52
38.52
17,340
May 20, 2026
37.54
37.60
35.70
36.04
36.04
15,087
May 19, 2026
38.46
38.54
37.02
37.32
37.32
8,317
May 18, 2026
38.46
39.50
38.02
38.24
38.24
4,617
May 15, 2026
39.44
39.44
37.90
38.76
38.76
6,400
May 14, 2026
39.84
39.86
38.28
38.32
38.32
7,254
May 13, 2026
39.68
40.58
38.26
38.26
38.26
67,526
May 12, 2026
39.00
40.16
38.00
40.00
40.00
14,892
May 11, 2026
39.68
40.00
37.98
39.96
39.96
16,004
May 8, 2026
38.00
39.76
38.00
39.68
39.68
23,880
May 7, 2026
38.10
38.40
37.86
37.98
37.98
2,009
May 6, 2026
37.56
39.00
37.06
38.12
38.12
8,358
May 5, 2026
37.26
37.82
37.00
37.48
37.48
3,178
May 4, 2026
38.12
38.30
36.90
37.24
37.24
9,896
Apr 30, 2026
36.58
38.38
36.50
38.30
38.30
9,459
Apr 29, 2026
36.82
37.40
36.52
36.54
36.54
3,891
Apr 28, 2026
37.74
37.98
36.42
36.74
36.74
22,590
Apr 27, 2026
37.74
38.50
37.28
37.98
37.98
2,693
Apr 24, 2026
38.12
38.12
36.80
37.52
37.52
6,382
Apr 23, 2026
39.18
39.64
37.68
38.48
38.48
8,968
Apr 22, 2026
38.50
39.72
38.26
39.26
39.26
1,527
Apr 21, 2026
39.24
39.82
38.28
38.44
38.44
2,592
Apr 20, 2026
40.22
40.22
38.80
39.00
39.00
6,086
Apr 17, 2026
39.92
40.68
39.38
40.12
40.12
3,218
Apr 16, 2026
39.00
40.58
38.74
39.92
39.92
27,414
Apr 15, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
38.02
39.14
36.94
38.18
38.18
10,977
Apr 14, 2026
37.50
38.44
36.50
37.72
37.47
10,942
Apr 13, 2026
37.24
38.60
37.20
37.68
37.43
5,935
Apr 10, 2026
38.10
39.00
37.22
37.80
37.55
11,193
Apr 9, 2026
38.00
39.34
38.00
38.06
37.81
2,500
Apr 8, 2026
39.00
39.54
37.78
38.92
38.66
25,912
Apr 7, 2026
38.18
38.20
36.10
37.02
36.77
10,869
Apr 2, 2026
38.80
38.80
37.20
38.20
37.95
11,742
Apr 1, 2026
39.70
39.70
37.80
38.80
38.54
24,808
Mar 31, 2026
38.20
40.00
37.60
38.90
38.64
4,300
Mar 30, 2026
37.20
38.70
36.90
37.80
37.55
6,298
Mar 27, 2026
38.40
38.90
37.10
37.70
37.45
11,518
Mar 26, 2026
39.00
39.40
38.00
38.40
38.15
5,575
Mar 25, 2026
38.00
39.50
38.00
38.90
38.64
2,819
Mar 24, 2026
38.40
38.70
37.40
38.20
37.95
8,021
Mar 23, 2026
38.10
40.20
37.10
39.10
38.84
29,600
Mar 20, 2026
41.00
41.00
39.00
39.20
38.94
12,132
Mar 19, 2026
41.10
41.30
40.20
40.70
40.43
10,529
Mar 18, 2026
42.20
42.70
40.50
41.20
40.93
6,444
Mar 17, 2026
42.30
42.70
41.50
42.50
42.22
6,822
Mar 16, 2026
42.00
43.10
41.80
42.80
42.52
6,394
Mar 13, 2026
43.10
43.10
41.50
41.60
41.32
11,643
Mar 12, 2026
43.50
44.00
42.30
43.00
42.72
7,154
Mar 11, 2026
43.60
44.00
42.20
43.70
43.41
9,056
Mar 10, 2026
43.30
44.10
42.50
43.70
43.41
5,884
Mar 9, 2026
42.50
42.90
40.50
42.60
42.32
23,066
Mar 6, 2026
43.10
43.30
42.30
43.10
42.81
9,201
Mar 5, 2026
43.60
44.60
42.60
43.00
42.72
10,289
Mar 4, 2026
43.30
44.30
42.80
43.00
42.72
9,634
Mar 3, 2026
45.30
45.90
42.40
43.20
42.91
20,820
Mar 2, 2026
45.60
46.90
44.40
45.50
45.20
34,053
Feb 27, 2026
44.20
45.20
44.10
45.00
44.70
22,777
Feb 26, 2026
44.00
44.40
42.90
44.40
44.11
19,968
Feb 25, 2026
44.60
45.80
41.50
42.30
42.02
50,064
Feb 24, 2026
44.50
44.60
43.20
44.20
43.91
8,839
Feb 23, 2026
43.80
44.80
43.40
44.40
44.11
11,491
Feb 20, 2026
43.70
44.70
42.90
44.00
43.71
6,166
Feb 19, 2026
44.30
45.10
43.50
44.00
43.71
7,285
Feb 18, 2026
45.00
45.20
43.40
45.00
44.70
21,727
Feb 17, 2026
44.40
45.50
42.90
45.00
44.70
23,204
Feb 16, 2026
44.80
45.20
44.10
44.50
44.21
7,499
Feb 13, 2026
43.40
44.80
43.10
44.60
44.30
27,097
Feb 12, 2026
43.40
44.00
42.70
42.90
42.62
18,087
Feb 11, 2026
43.00
44.00
42.80
43.30
43.01
20,420
Feb 10, 2026
43.20
43.60
42.50
43.20
42.91
17,805
Feb 9, 2026
41.70
43.60
41.70
43.00
42.72
14,434
Feb 6, 2026
40.90
41.80
40.60
41.00
40.73
9,196
Feb 5, 2026
41.80
42.40
40.30
40.40
40.13
16,665
Feb 4, 2026
44.00
44.00
40.40
41.70
41.42
55,126
Feb 3, 2026
44.20
45.40
43.50
44.00
43.71
41,097
Feb 2, 2026
41.90
42.70
41.40
42.40
42.12
8,793
Jan 30, 2026
40.60
43.00
40.60
42.50
42.22
10,479
Jan 29, 2026
42.20
42.20
40.10
40.10
39.83
21,787
Jan 28, 2026
41.70
42.60
40.80
41.50
41.22
19,486
Jan 27, 2026
42.70
43.60
42.60
42.70
42.42
16,195
Jan 26, 2026
42.70
43.50
42.00
42.60
42.32
22,562
Jan 23, 2026
41.20
43.80
40.20
42.80
42.52
31,499
Jan 22, 2026
41.90
42.90
40.10
41.10
40.83
22,567
Jan 21, 2026
42.80
42.80
40.90
41.60
41.32
16,414
Jan 20, 2026
42.00
43.00
41.30
42.00
41.72
16,109
Jan 19, 2026
42.30
43.00
41.40
42.00
41.72
29,093
Jan 16, 2026
44.00
44.90
42.70
43.00
42.72
17,123
Jan 15, 2026
46.40
46.40
42.60
43.30
43.01
51,763
Jan 14, 2026
45.80
47.20
45.30
46.70
46.39
34,814
Jan 13, 2026
44.40
46.70
44.40
46.10
45.79
30,820
Jan 12, 2026
46.50
47.90
42.60
43.60
43.31
66,369
Jan 9, 2026
43.30
46.30
43.10
46.00
45.70
37,316
Jan 8, 2026
48.60
49.70
41.30
42.50
42.22
211,915
Jan 7, 2026
45.10
47.80
44.30
46.80
46.49
73,199
Jan 6, 2026
39.90
43.90
39.10
42.80
42.52
57,217
Jan 5, 2026
37.80
39.20
37.70
38.70
38.44
30,937
Jan 2, 2026
36.40
38.10
36.40
37.40
37.15
16,854
Dec 30, 2025
35.70
36.40
35.50
36.40
36.16
11,527
Dec 29, 2025
35.90
36.00
35.20
35.90
35.66
18,317
Dec 23, 2025
35.60
36.30
34.10
36.30
36.06
24,758
Dec 22, 2025
35.10
36.70
34.50
35.80
35.56
36,376
Dec 19, 2025
33.60
34.70
33.10
34.70
34.47
34,277
Dec 18, 2025
36.50
36.50
36.50
36.50
36.26
-
Dec 17, 2025
36.50
36.50
36.50
36.50
36.26
-
Dec 16, 2025
36.50
36.50
36.50
36.50
36.26
-
Dec 15, 2025
36.50
36.50
36.50
36.50
36.26
-
Dec 12, 2025
36.50
36.50
36.50
36.50
36.26
-
Dec 11, 2025
38.40
38.80
36.50
36.50
36.26
27,741
Dec 10, 2025
39.80
39.80
37.50
37.60
37.35
18,693
Dec 9, 2025
37.80
39.40
37.50
39.00
38.74
51,290
Dec 8, 2025
36.10
37.10
35.80
36.90
36.66
32,976
Dec 5, 2025
35.30
36.80
35.20
35.70
35.46
35,459
Dec 4, 2025
33.90
35.00
33.40
34.90
34.67
23,612
Dec 3, 2025
33.20
34.20
33.10
33.20
32.98
28,638
Dec 2, 2025
32.20
33.50
31.80
32.50
32.28
25,231
Dec 1, 2025
33.20
33.80
31.60
31.80
31.59
38,732
Nov 28, 2025
32.10
34.20
32.00
33.20
32.98
108,648
Nov 27, 2025
30.20
31.70
29.90
31.00
30.79
56,081
Nov 26, 2025
28.20
28.20
28.20
28.20
28.01
-
Nov 25, 2025
29.80
30.00
27.30
28.20
28.01
57,837
Nov 24, 2025
31.30
31.30
31.30
31.30
31.09
-
Nov 21, 2025
31.30
31.60
29.50
31.30
31.09
159,894
Nov 20, 2025
34.60
34.80
31.50
31.80
31.59
423,205
Nov 19, 2025
40.70
41.40
39.50
40.50
40.23
38,385
Nov 18, 2025
40.90
42.90
40.40
41.50
41.22
43,564
Nov 17, 2025
46.20
46.20
39.00
44.20
43.91
117,195
Nov 14, 2025
45.60
46.70
45.50
46.30
45.99
18,988
Nov 13, 2025
47.20
47.20
47.20
47.20
46.89
-
Nov 12, 2025
47.00
47.20
46.20
47.20
46.89
15,725
Nov 11, 2025
47.20
47.20
47.20
47.20
46.89
-
Nov 10, 2025
47.10
49.30
47.10
47.20
46.89
21,497
Nov 7, 2025
47.20
47.20
47.20
47.20
46.89
-
Nov 6, 2025
47.40
48.30
46.70
47.20
46.89
7,789
Nov 5, 2025
47.50
48.00
46.80
47.60
47.28
9,892
Nov 4, 2025
48.70
48.70
47.50
47.60
47.28
7,858
Nov 3, 2025
49.50
49.50
49.50
49.50
49.17
-
Oct 31, 2025
49.70
51.40
48.90
49.50
49.17
15,518
Oct 30, 2025
48.30
49.50
47.00
49.10
48.77
17,049
