XETRA - Delayed Quote
EUR
STEICO SE (ST5.DE)
16.46
-0.42
(-2.49%)
At close: November 6 at 5:35:21 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
Nov 6, 2026
16.78
16.78
16.44
16.46
16.46
4,045
Nov 5, 2026
16.30
16.90
16.22
16.88
16.88
5,351
Nov 4, 2026
16.36
16.46
16.10
16.20
16.20
9,232
Nov 3, 2026
16.46
16.46
16.14
16.14
16.14
7,029
Nov 2, 2026
16.30
16.58
16.30
16.48
16.48
6,124
Oct 30, 2026
16.56
16.60
16.30
16.30
16.30
5,627
Oct 29, 2026
16.70
16.70
16.56
16.56
16.56
2,732
Oct 28, 2026
16.68
16.76
16.60
16.60
16.60
4,670
Oct 27, 2026
16.86
16.86
16.68
16.68
16.68
1,599
Oct 26, 2026
16.86
16.86
16.60
16.72
16.72
3,793
Oct 23, 2026
16.60
16.94
16.56
16.82
16.82
15,908
Oct 22, 2026
16.92
16.92
16.56
16.60
16.60
13,183
Oct 21, 2026
16.84
17.06
16.72
16.86
16.86
8,715
Oct 20, 2026
16.74
17.04
16.74
16.88
16.88
3,464
Oct 19, 2026
16.66
17.16
16.66
16.70
16.70
11,143
Oct 16, 2026
16.86
16.86
16.66
16.66
16.66
6,726
Oct 15, 2026
17.10
17.10
16.52
16.66
16.66
16,221
Oct 14, 2026
17.00
17.10
17.00
17.00
17.00
894
Oct 13, 2026
17.04
17.10
16.94
17.00
17.00
8,916
Oct 12, 2026
17.12
17.20
16.94
17.00
17.00
4,355
Oct 9, 2026
17.10
17.16
17.00
17.02
17.02
2,039
Oct 8, 2026
17.12
17.12
16.96
17.00
17.00
5,349
Oct 7, 2026
17.42
17.42
17.00
17.00
17.00
3,765
Oct 6, 2026
17.50
17.50
16.72
17.10
17.10
18,474
Oct 5, 2026
18.00
18.08
17.34
17.34
17.34
6,244
Oct 2, 2026
18.00
18.12
18.00
18.00
18.00
11,955
Oct 1, 2026
18.20
18.20
18.00
18.00
18.00
10,893
Sep 30, 2026
18.34
18.48
18.00
18.00
18.00
30,873
Sep 29, 2026
18.28
18.42
18.22
18.22
18.22
1,102
Sep 28, 2026
18.22
18.48
18.22
18.22
18.22
2,592
Sep 25, 2026
18.52
18.56
18.26
18.26
18.26
1,514
Sep 24, 2026
18.40
18.56
18.38
18.40
18.40
2,147
Sep 23, 2026
18.30
18.46
18.22
18.40
18.40
5,889
Sep 22, 2026
18.44
18.44
18.20
18.20
18.20
2,660
Sep 21, 2026
18.46
18.74
18.44
18.44
18.44
4,814
Sep 18, 2026
18.78
18.78
18.50
18.50
18.50
937
Sep 17, 2026
18.70
18.74
18.58
18.58
18.58
3,155
Sep 16, 2026
18.72
18.76
18.54
18.70
18.70
990
Sep 15, 2026
19.12
19.12
18.08
18.72
18.72
23,156
Sep 14, 2026
18.90
18.96
18.90
18.90
18.90
4,659
Sep 11, 2026
18.90
18.98
18.90
18.90
18.90
5,178
Sep 10, 2026
18.60
19.18
18.60
18.90
18.90
7,775
Sep 9, 2026
19.00
19.10
18.54
18.58
18.58
15,509
Sep 8, 2026
19.00
19.16
19.00
19.00
19.00
3,603
Sep 7, 2026
19.10
19.10
18.90
19.02
19.02
3,658
Sep 4, 2026
19.02
19.02
18.96
18.96
18.96
303
Sep 3, 2026
19.00
19.10
18.96
18.96
18.96
983
Sep 2, 2026
18.96
19.16
18.90
18.98
18.98
5,730
Sep 1, 2026
19.22
19.22
18.90
19.14
19.14
5,667
Aug 31, 2026
19.00
19.08
18.94
18.94
18.94
575
Aug 28, 2026
19.16
19.20
19.02
19.06
19.06
1,614
Aug 27, 2026
19.10
19.44
18.80
19.24
19.24
13,172
Aug 26, 2026
18.22
19.04
18.22
18.96
18.96
16,933
Aug 25, 2026
18.10
18.24
18.06
18.22
18.22
19,418
Aug 24, 2026
18.10
18.24
18.00
18.00
18.00
13,639
Aug 21, 2026
18.12
18.14
18.02
18.10
18.10
5,102
Aug 20, 2026
18.30
18.30
18.02
18.10
18.10
14,022
Aug 19, 2026
18.50
18.78
18.10
18.10
18.10
7,822
Aug 18, 2026
18.66
18.90
18.46
18.46
18.46
9,906
Aug 17, 2026
18.36
18.90
18.20
18.72
18.72
16,311
Aug 14, 2026
18.66
18.66
18.20
18.20
18.20
24,909
Aug 13, 2026
18.92
18.92
18.64
18.66
18.66
1,156
Aug 12, 2026
18.80
18.94
18.64
18.72
18.72
4,461
Aug 11, 2026
18.64
18.80
18.64
18.72
18.72
8,078
Aug 10, 2026
18.84
18.96
18.60
18.66
18.66
6,643
Aug 7, 2026
18.68
18.86
18.62
18.68
18.68
7,770
Aug 6, 2026
18.98
18.98
18.60
18.60
18.60
1,911
Aug 5, 2026
18.60
18.96
18.56
18.76
18.76
10,246
Aug 4, 2026
18.92
18.92
18.56
18.62
18.62
4,000
Aug 3, 2026
18.68
18.96
18.68
18.88
18.88
2,801
Jul 31, 2026
18.98
18.98
18.52
18.58
18.58
6,725
Jul 30, 2026
18.94
18.98
18.80
18.80
18.80
875
Jul 29, 2026
18.94
18.96
18.60
18.88
18.88
5,491
Jul 28, 2026
18.60
18.98
18.50
18.72
18.72
7,072
Jul 27, 2026
18.82
18.82
18.50
18.70
18.70
11,125
Jul 24, 2026
18.80
18.84
18.60
18.60
18.60
2,294
Jul 23, 2026
18.80
18.88
18.60
18.60
18.60
14,260
Jul 22, 2026
18.64
18.96
18.62
18.80
18.80
9,232
Jul 21, 2026
18.64
18.94
18.64
18.70
18.70
526
Jul 20, 2026
19.00
19.00
18.64
18.90
18.90
5,770
Jul 17, 2026
18.80
19.28
18.80
19.10
19.10
3,236
Jul 16, 2026
18.90
19.20
18.64
19.18
19.18
2,002
Jul 15, 2026
18.94
18.96
18.60
18.64
18.64
17,136
Jul 14, 2026
19.20
19.32
18.76
18.76
18.76
16,001
Jul 13, 2026
19.10
19.34
18.98
19.02
19.02
499
Jul 10, 2026
18.96
19.14
18.90
19.10
19.10
4,573
Jul 9, 2026
19.36
19.36
18.92
19.00
19.00
3,924
Jul 8, 2026
19.24
19.24
18.90
19.00
19.00
2,845
Jul 7, 2026
19.48
19.56
19.24
19.24
19.24
3,920
Jul 6, 2026
19.14
19.36
19.14
19.30
19.30
2,267
Jul 3, 2026
19.30
19.46
19.20
19.38
19.38
9,705
Jul 2, 2026
19.10
19.56
18.92
19.48
19.48
1,553
Jul 1, 2026
19.22
19.22
18.66
18.92
18.92
57,831
Jun 30, 2026
18.90
19.30
18.90
19.02
19.02
1,495
Jun 29, 2026
18.62
19.06
18.62
18.90
18.90
7,714
Jun 26, 2026
18.82
19.02
18.62
18.76
18.76
1,922
Jun 25, 2026
18.82
19.08
18.72
19.04
19.04
14,329
Jun 24, 2026
19.18
19.18
18.72
18.94
18.94
5,283
Jun 23, 2026
19.12
19.40
18.86
19.06
19.06
7,528
Jun 22, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
18.98
19.34
18.70
19.34
19.34
10,276
Jun 19, 2026
18.82
19.04
18.82
18.92
18.72
9,869
Jun 18, 2026
18.94
19.00
18.62
18.86
18.66
16,147
Jun 17, 2026
19.42
19.42
18.94
18.94
18.74
10,436
Jun 16, 2026
19.48
19.52
19.20
19.44
19.23
2,593
Jun 15, 2026
19.50
19.56
19.22
19.34
19.14
10,006
Jun 12, 2026
19.50
19.50
19.16
19.36
19.16
5,462
Jun 11, 2026
19.52
19.52
19.10
19.14
18.94
54,950
Jun 10, 2026
20.00
20.40
19.50
19.60
19.39
33,956
Jun 9, 2026
20.30
20.30
20.00
20.00
19.79
2,126
Jun 8, 2026
20.65
20.65
20.00
20.05
19.84
24,352
Jun 5, 2026
20.40
20.55
20.05
20.10
19.89
4,118
Jun 4, 2026
20.20
20.40
20.05
20.05
19.84
5,318
Jun 3, 2026
20.25
20.35
20.05
20.15
19.94
7,325
Jun 2, 2026
20.10
20.70
19.90
20.30
20.09
125,214
Jun 1, 2026
20.95
20.95
19.92
20.05
19.84
18,826
May 29, 2026
21.00
21.10
20.60
20.80
20.58
9,262
May 28, 2026
21.00
21.10
20.85
20.95
20.73
1,229
May 27, 2026
21.40
21.40
21.05
21.20
20.98
628
May 26, 2026
21.30
21.45
21.00
21.20
20.98
8,878
May 25, 2026
21.45
21.60
21.25
21.60
21.37
1,402
May 22, 2026
21.35
21.40
21.20
21.40
21.17
2,503
May 21, 2026
21.30
21.30
21.05
21.30
21.07
2,979
May 20, 2026
20.90
21.30
20.75
21.00
20.78
4,905
May 19, 2026
21.20
21.80
20.65
20.65
20.43
11,356
May 18, 2026
21.30
21.70
20.75
21.30
21.07
6,436
May 15, 2026
21.55
21.55
21.15
21.30
21.07
6,344
May 14, 2026
21.00
21.50
21.00
21.45
21.22
4,259
May 13, 2026
20.35
21.75
20.35
21.10
20.88
12,385
May 12, 2026
21.15
21.15
20.35
20.55
20.33
12,903
May 11, 2026
20.10
21.35
19.94
20.95
20.73
24,420
May 8, 2026
20.30
20.50
20.15
20.20
19.99
3,332
May 7, 2026
20.50
20.70
20.35
20.35
20.13
3,412
May 6, 2026
20.45
21.00
20.45
20.60
20.38
7,863
May 5, 2026
20.30
20.55
20.10
20.25
20.04
3,689
May 4, 2026
20.10
20.25
19.90
20.20
19.99
6,526
Apr 30, 2026
20.40
20.60
19.98
19.98
19.77
8,919
Apr 29, 2026
21.10
21.10
20.20
20.30
20.09
18,533
Apr 28, 2026
21.25
21.25
20.70
20.80
20.58
10,184
Apr 27, 2026
21.05
21.10
20.90
21.00
20.78
4,436
Apr 24, 2026
21.00
21.10
20.80
21.00
20.78
8,175
Apr 23, 2026
21.40
21.40
20.85
21.05
20.83
6,805
Apr 22, 2026
21.25
21.50
21.10
21.15
20.93
3,419
Apr 21, 2026
21.65
22.05
21.00
21.00
20.78
12,130
Apr 20, 2026
21.10
21.60
21.10
21.60
21.37
5,298
Apr 17, 2026
21.20
21.60
21.00
21.45
21.22
10,355
Apr 16, 2026
20.85
21.45
20.70
21.25
21.03
16,818
Apr 15, 2026
21.20
21.35
20.35
20.80
20.58
24,565
Apr 14, 2026
22.10
22.30
22.00
22.30
22.06
2,944
Apr 13, 2026
22.30
22.30
21.80
22.05
21.82
2,035
Apr 10, 2026
21.35
22.55
21.35
22.55
22.31
7,795
Apr 9, 2026
21.40
21.65
21.25
21.60
21.37
4,607
Apr 8, 2026
21.45
21.80
21.30
21.65
21.42
7,666
Apr 7, 2026
21.30
21.60
20.70
20.90
20.68
5,334
Apr 2, 2026
21.30
21.40
20.95
21.20
20.98
6,236
Apr 1, 2026
21.75
21.90
21.30
21.45
21.22
16,989
Mar 31, 2026
21.10
21.50
21.10
21.35
21.12
4,814
Mar 30, 2026
20.85
21.45
20.70
21.30
21.07
9,288
Mar 27, 2026
21.20
21.25
20.65
21.00
20.78
8,425
Mar 26, 2026
21.65
21.80
21.30
21.40
21.17
6,058
Mar 25, 2026
22.00
22.05
21.50
21.75
21.52
5,875
Mar 24, 2026
21.50
21.95
21.20
21.70
21.47
7,892
Mar 23, 2026
21.10
22.15
20.30
21.75
21.52
30,400
Mar 20, 2026
21.80
21.90
21.10
21.10
20.88
11,627
Mar 19, 2026
22.00
22.15
21.60
21.65
21.42
10,272
Mar 18, 2026
22.75
22.90
22.15
22.25
22.01
4,320
Mar 17, 2026
21.80
22.80
21.75
22.70
22.46
10,050
Mar 16, 2026
21.80
22.15
21.60
22.00
21.77
5,549
Mar 13, 2026
21.45
22.10
21.30
21.70
21.47
7,053
Mar 12, 2026
22.10
22.40
21.45
21.75
21.52
14,811
Mar 11, 2026
21.70
22.30
21.55
22.25
22.01
9,203
Mar 10, 2026
21.65
22.25
21.50
22.00
21.77
19,508
Mar 9, 2026
21.00
21.55
21.00
21.35
21.12
23,426
Mar 6, 2026
23.50
24.15
21.10
21.55
21.32
76,935
Mar 5, 2026
24.05
24.45
23.75
23.75
23.50
7,288
Mar 4, 2026
23.30
24.05
23.30
23.75
23.50
10,479
Mar 3, 2026
24.35
24.35
23.00
23.15
22.91
24,122
Mar 2, 2026
24.90
24.95
24.55
24.65
24.39
9,177
Feb 27, 2026
24.95
25.25
24.60
25.25
24.98
14,389
Feb 26, 2026
24.20
24.70
24.20
24.60
24.34
8,716
Feb 25, 2026
24.50
24.90
24.30
24.30
24.04
4,323
Feb 24, 2026
24.35
24.95
24.10
24.55
24.29
15,852
Feb 23, 2026
24.50
24.65
24.15
24.15
23.89
1,515
Feb 20, 2026
24.35
24.90
24.30
24.45
24.19
5,865
Feb 19, 2026
24.55
24.70
24.25
24.50
24.24
3,443
Feb 18, 2026
23.85
24.45
23.85
24.40
24.14
6,578
Feb 17, 2026
23.85
23.90
23.40
23.80
23.55
8,876
Feb 16, 2026
23.20
23.90
23.15
23.50
23.25
7,261
Feb 13, 2026
23.45
23.45
22.85
23.05
22.81
11,651
Feb 12, 2026
24.95
25.15
23.45
23.50
23.25
18,624
Feb 11, 2026
25.15
25.50
24.90
24.95
24.69
22,875
Feb 10, 2026
25.10
25.45
25.00
25.20
24.93
20,502
Feb 9, 2026
25.50
25.70
25.10
25.10
24.83
18,778
Feb 6, 2026
25.35
25.75
25.10
25.45
25.18
15,452
Feb 5, 2026
24.50
25.65
24.50
25.55
25.28
50,136
Feb 4, 2026
24.25
24.60
24.00
24.55
24.29
7,067
Feb 3, 2026
23.55
24.70
23.55
24.30
24.04
44,650
Feb 2, 2026
23.00
24.00
22.85
23.90
23.65
24,043
Jan 30, 2026
23.05
23.45
22.85
23.00
22.76
11,384
Jan 29, 2026
22.65
23.05
22.40
23.05
22.81
8,971
Jan 28, 2026
22.35
22.95
22.35
22.65
22.41
5,352
Jan 27, 2026
22.75
22.75
22.30
22.55
22.31
5,888
Jan 26, 2026
22.90
23.00
22.20
22.70
22.46
7,746
Jan 23, 2026
22.10
22.90
21.80
22.80
22.56
16,311
Jan 22, 2026
21.55
22.00
21.40
21.95
21.72
8,475
Jan 21, 2026
21.10
21.35
20.55
21.35
21.12
6,648
Jan 20, 2026
21.65
21.65
20.85
21.05
20.83
9,516
Jan 19, 2026
21.65
21.80
21.50
21.60
21.37
2,495
Jan 16, 2026
21.40
22.00
21.35
21.85
21.62
9,962
Jan 15, 2026
21.30
21.40
21.15
21.35
21.12
582
Jan 14, 2026
21.30
21.70
20.90
21.20
20.98
9,850
Jan 13, 2026
20.75
22.15
20.75
21.40
21.17
25,924
Jan 12, 2026
20.65
21.05
20.45
20.80
20.58
8,395
Jan 9, 2026
20.45
20.75
20.15
20.65
20.43
6,639
Jan 8, 2026
21.05
21.05
20.20
20.20
19.99
34,922
Jan 7, 2026
20.90
20.90
20.50
20.65
20.43
4,724
Jan 6, 2026
20.90
20.90
20.20
20.55
20.33
7,004
Jan 5, 2026
20.95
21.30
20.35
20.60
20.38
20,569
Jan 2, 2026
21.25
21.25
20.90
21.00
20.78
7,428
Dec 30, 2025
20.85
21.40
20.85
21.10
20.88
8,006
Dec 29, 2025
20.70
21.40
20.70
21.40
21.17
7,696
Dec 23, 2025
20.50
20.80
20.50
20.75
20.53
5,320
Dec 22, 2025
20.70
20.75
20.40
20.70
20.48
13,313
Dec 19, 2025
20.70
21.00
20.60
20.65
20.43
7,547
Dec 18, 2025
20.60
21.00
20.60
20.85
20.63
6,551
Dec 17, 2025
20.60
21.05
20.60
20.75
20.53
12,568
Dec 16, 2025
21.00
21.35
20.90
20.95
20.73
9,715
Dec 15, 2025
21.25
21.35
20.90
21.15
20.93
22,193
Dec 12, 2025
21.70
21.90
21.50
21.50
21.27
2,457
Dec 11, 2025
21.50
22.15
21.45
21.80
21.57
6,581
Dec 10, 2025
22.10
22.60
21.65
21.65
21.42
26,108
Dec 9, 2025
22.30
22.35
22.15
22.20
21.97
22,006
Dec 8, 2025
22.55
22.55
22.20
22.20
21.97
5,653
Dec 5, 2025
21.45
22.60
21.45
22.30
22.06
12,522
Dec 4, 2025
21.40
21.65
21.05
21.45
21.22
10,333
Dec 3, 2025
21.50
21.70
20.90
21.00
20.78
17,363
Dec 2, 2025
21.65
22.00
21.25
21.35
21.12
13,832
Dec 1, 2025
21.65
21.65
20.95
21.30
21.07
6,875
Nov 28, 2025
21.90
21.90
21.00
21.40
21.17
4,075
Nov 27, 2025
21.60
21.80
21.35
21.60
21.37
4,928
Nov 26, 2025
20.85
21.55
20.70
21.55
21.32
17,442
Nov 25, 2025
20.40
20.95
19.88
20.60
20.38
17,106
Nov 24, 2025
20.20
20.55
20.15
20.25
20.04
9,869
Nov 21, 2025
20.20
20.25
19.72
20.10
19.89
44,077
Nov 20, 2025
20.55
20.55
20.15
20.20
19.99
3,121
Nov 19, 2025
20.15
20.50
20.15
20.15
19.94
13,014
Nov 18, 2025
20.00
20.50
20.00
20.40
20.18
3,529
Nov 17, 2025
20.50
20.55
20.10
20.30
20.09
17,762
Nov 14, 2025
20.30
20.65
19.96
20.55
20.33
20,787
Nov 13, 2025
20.50
21.00
20.30
20.30
20.09
5,890
Nov 12, 2025
20.15
20.60
20.15
20.40
20.18
6,716
Nov 11, 2025
19.60
20.05
19.60
19.88
19.67
1,682
Nov 10, 2025
19.50
20.05
19.36
19.60
19.39
4,032
Nov 7, 2025
19.62
19.74
18.90
19.16
18.96
15,445
Nov 6, 2025
19.98
20.05
19.70
19.72
19.51
8,667
