XETRA - Delayed Quote
EUR
Sto SE & Co. KGaA (STO3.DE)
104.80
-0.40
(-0.38%)
At close: October 30 at 5:35:04 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
106.60
108.00
104.80
104.80
104.80
4,516
Oct 29, 2026
106.20
106.40
105.20
105.20
105.20
950
Oct 28, 2026
107.40
107.40
105.40
105.80
105.80
2,503
Oct 27, 2026
105.80
107.20
105.00
106.20
106.20
2,872
Oct 26, 2026
101.60
106.80
101.60
105.60
105.60
4,082
Oct 23, 2026
103.20
103.20
100.80
101.60
101.60
2,098
Oct 22, 2026
103.80
103.80
101.60
101.60
101.60
1,932
Oct 21, 2026
102.80
105.00
102.20
103.80
103.80
2,488
Oct 20, 2026
104.40
105.00
102.40
103.20
103.20
1,751
Oct 19, 2026
103.00
103.40
101.00
103.40
103.40
4,107
Oct 16, 2026
100.00
103.80
99.30
102.20
102.20
6,249
Oct 15, 2026
100.80
101.00
99.20
100.20
100.20
2,059
Oct 14, 2026
100.60
103.00
99.80
101.00
101.00
6,584
Oct 13, 2026
101.60
101.60
99.50
100.40
100.40
3,946
Oct 12, 2026
98.60
100.20
98.00
100.20
100.20
2,524
Oct 9, 2026
97.70
99.70
97.60
99.00
99.00
2,004
Oct 8, 2026
98.40
98.50
97.00
97.20
97.20
1,805
Oct 7, 2026
98.70
99.40
97.20
98.00
98.00
1,958
Oct 6, 2026
98.20
98.80
97.80
98.40
98.40
650
Oct 5, 2026
97.00
99.10
96.40
97.70
97.70
2,813
Oct 2, 2026
100.60
100.60
97.00
98.10
98.10
3,035
Oct 1, 2026
99.30
99.30
97.30
99.30
99.30
2,160
Sep 30, 2026
99.00
100.00
98.10
99.70
99.70
1,194
Sep 29, 2026
98.50
100.20
97.50
99.30
99.30
9,710
Sep 28, 2026
96.20
100.40
96.20
99.00
99.00
3,655
Sep 25, 2026
96.50
98.70
96.50
97.00
97.00
2,368
Sep 24, 2026
97.80
97.90
96.50
96.50
96.50
1,090
Sep 23, 2026
98.70
100.40
97.90
98.20
98.20
1,567
Sep 22, 2026
98.80
100.20
98.50
99.10
99.10
2,070
Sep 21, 2026
100.20
102.80
98.40
98.60
98.60
6,400
Sep 18, 2026
101.60
101.60
99.10
100.60
100.60
7,369
Sep 17, 2026
102.20
104.40
100.80
101.60
101.60
4,271
Sep 16, 2026
101.00
103.40
100.00
102.00
102.00
8,212
Sep 15, 2026
100.60
100.60
98.10
99.90
99.90
1,937
Sep 14, 2026
101.60
101.60
98.40
99.40
99.40
983
Sep 11, 2026
101.60
102.40
101.00
101.60
101.60
1,034
Sep 10, 2026
99.00
102.60
98.90
101.40
101.40
3,776
Sep 9, 2026
98.40
101.00
97.40
98.90
98.90
2,122
Sep 8, 2026
101.20
101.20
98.80
99.80
99.80
1,588
Sep 7, 2026
103.40
103.60
100.20
100.60
100.60
1,223
Sep 4, 2026
101.00
102.00
100.00
102.00
102.00
1,165
Sep 3, 2026
102.80
103.60
99.00
99.30
99.30
4,102
Sep 2, 2026
103.20
103.20
101.80
103.00
103.00
3,020
Sep 1, 2026
103.00
103.60
100.00
103.00
103.00
6,019
Aug 31, 2026
95.80
103.40
95.20
103.40
103.40
7,864
Aug 28, 2026
97.00
98.10
94.80
95.00
95.00
1,975
Aug 27, 2026
94.50
98.00
93.50
97.40
97.40
4,227
Aug 26, 2026
94.40
94.70
93.90
94.20
94.20
232
Aug 25, 2026
96.30
97.40
93.60
94.30
94.30
4,866
Aug 24, 2026
95.90
96.70
95.30
95.70
95.70
716
Aug 21, 2026
95.10
96.70
94.90
95.70
95.70
1,581
Aug 20, 2026
94.10
95.60
94.00
95.00
95.00
1,649
Aug 19, 2026
93.00
94.90
93.00
94.80
94.80
1,457
Aug 18, 2026
93.50
94.50
92.80
93.20
93.20
1,591
Aug 17, 2026
94.10
95.90
93.50
94.00
94.00
2,029
Aug 14, 2026
94.40
94.80
93.20
93.90
93.90
1,387
Aug 13, 2026
94.80
95.50
93.80
93.80
93.80
1,054
Aug 12, 2026
96.40
96.40
94.20
94.20
94.20
589
Aug 11, 2026
95.20
96.60
94.60
95.10
95.10
4,799
Aug 10, 2026
95.60
96.40
94.90
96.00
96.00
1,283
Aug 7, 2026
98.10
98.10
96.00
96.00
96.00
1,124
Aug 6, 2026
96.50
98.20
96.50
97.00
97.00
1,005
Aug 5, 2026
97.60
97.90
96.10
96.70
96.70
2,022
Aug 4, 2026
95.10
100.00
94.40
98.80
98.80
11,429
Aug 3, 2026
96.80
98.50
94.30
96.00
96.00
3,866
Jul 31, 2026
96.00
97.90
95.70
96.60
96.60
2,062
Jul 30, 2026
97.10
97.10
95.00
95.40
95.40
1,140
Jul 29, 2026
98.20
98.50
96.40
96.40
96.40
670
Jul 28, 2026
96.10
97.00
95.20
97.00
97.00
1,833
Jul 27, 2026
93.90
96.50
93.90
95.50
95.50
856
Jul 24, 2026
94.00
95.50
93.90
95.00
95.00
1,866
Jul 23, 2026
95.60
96.10
94.00
94.10
94.10
952
Jul 22, 2026
95.00
95.90
95.00
95.40
95.40
4,169
Jul 21, 2026
94.10
95.40
93.50
94.80
94.80
1,656
Jul 20, 2026
96.90
97.20
93.70
94.80
94.80
1,381
Jul 17, 2026
98.50
98.50
96.70
97.00
97.00
350
Jul 16, 2026
96.50
97.60
96.30
97.60
97.60
1,266
Jul 15, 2026
95.70
96.40
93.70
96.40
96.40
986
Jul 14, 2026
96.50
96.50
95.00
95.40
95.40
4,011
Jul 13, 2026
94.20
96.40
94.20
96.00
96.00
991
Jul 10, 2026
93.60
94.20
91.50
93.10
93.10
1,321
Jul 9, 2026
94.10
94.40
91.30
92.30
92.30
1,241
Jul 8, 2026
92.50
92.70
91.30
92.60
92.60
1,866
Jul 7, 2026
94.00
95.50
92.60
93.30
93.30
2,834
Jul 6, 2026
93.40
94.20
92.20
93.40
93.40
3,981
Jul 3, 2026
93.70
93.80
92.50
93.40
93.40
798
Jul 2, 2026
91.00
93.90
90.80
93.00
93.00
2,229
Jul 1, 2026
91.60
92.20
90.80
91.60
91.60
3,326
Jun 30, 2026
91.80
92.00
91.00
91.30
91.30
2,523
Jun 29, 2026
92.00
92.90
91.10
91.40
91.40
1,494
Jun 26, 2026
93.40
93.50
92.20
92.90
92.90
1,624
Jun 25, 2026
92.40
93.50
91.50
93.00
93.00
4,010
Jun 24, 2026
94.80
95.40
91.90
92.50
92.50
3,736
Jun 23, 2026
97.80
97.80
93.20
94.60
94.60
3,733
Jun 22, 2026
97.50
97.80
95.90
96.90
96.90
2,524
Jun 19, 2026
3.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
97.30
98.30
96.80
97.70
97.70
2,486
Jun 18, 2026
100.20
102.00
98.10
100.40
97.09
4,984
Jun 17, 2026
98.40
100.20
98.30
100.20
96.90
1,466
Jun 16, 2026
101.60
102.20
98.90
99.50
96.22
4,856
Jun 15, 2026
100.00
102.60
100.00
101.40
98.06
1,417
Jun 12, 2026
99.00
101.60
99.00
101.00
97.67
1,999
Jun 11, 2026
98.10
98.50
96.60
98.50
95.25
3,553
Jun 10, 2026
98.70
98.70
97.40
97.40
94.19
923
Jun 9, 2026
99.30
99.60
97.00
97.40
94.19
1,723
Jun 8, 2026
97.50
99.80
96.70
98.50
95.25
3,805
Jun 5, 2026
99.00
100.00
98.00
98.50
95.25
1,763
Jun 4, 2026
98.50
100.00
97.60
98.80
95.54
2,299
Jun 3, 2026
100.00
100.80
98.70
98.70
95.45
5,393
Jun 2, 2026
103.60
104.40
99.60
99.60
96.32
3,516
Jun 1, 2026
105.00
105.00
101.20
102.60
99.22
2,619
May 29, 2026
103.00
107.60
103.00
104.60
101.15
4,802
May 28, 2026
101.60
102.80
101.60
102.60
99.22
792
May 27, 2026
101.20
103.20
101.20
101.60
98.25
403
May 26, 2026
103.00
104.00
102.40
102.40
99.02
741
May 25, 2026
102.00
103.00
102.00
102.60
99.22
128
May 22, 2026
102.20
102.40
100.40
101.40
98.06
498
May 21, 2026
101.40
102.20
100.80
101.20
97.86
887
May 20, 2026
102.40
102.40
100.00
101.80
98.44
2,089
May 19, 2026
102.00
103.00
101.40
101.60
98.25
2,882
May 18, 2026
99.80
102.00
99.70
102.00
98.64
1,638
May 15, 2026
102.00
102.00
99.20
100.40
97.09
1,767
May 14, 2026
102.00
102.00
99.90
101.00
97.67
967
May 13, 2026
99.90
101.20
97.90
101.00
97.67
3,322
May 12, 2026
99.20
100.40
97.70
98.70
95.45
2,943
May 11, 2026
99.00
100.00
98.90
99.30
96.03
2,272
May 8, 2026
98.80
100.60
97.80
100.60
97.28
2,817
May 7, 2026
101.00
101.80
98.40
99.80
96.51
4,927
May 6, 2026
99.00
101.60
98.40
101.40
98.06
7,247
May 5, 2026
99.80
100.40
97.30
97.50
94.29
2,488
May 4, 2026
103.00
103.00
98.60
98.80
95.54
7,484
Apr 30, 2026
104.00
104.40
98.60
102.60
99.22
10,893
Apr 29, 2026
106.00
106.80
103.80
104.00
100.57
6,239
Apr 28, 2026
106.60
106.60
105.20
106.00
102.51
2,497
Apr 27, 2026
107.40
107.40
106.00
106.00
102.51
1,006
Apr 24, 2026
109.00
109.00
106.80
107.00
103.47
1,672
Apr 23, 2026
110.20
110.80
109.60
110.00
106.37
1,083
Apr 22, 2026
111.40
111.80
110.40
110.40
106.76
674
Apr 21, 2026
112.20
112.40
110.40
111.60
107.92
925
Apr 20, 2026
109.20
112.80
109.20
111.40
107.73
1,040
Apr 17, 2026
111.80
113.60
111.80
113.60
109.85
3,228
Apr 16, 2026
110.40
112.00
109.60
110.60
106.95
1,638
Apr 15, 2026
111.80
111.80
110.20
111.20
107.53
929
Apr 14, 2026
110.80
111.00
109.60
110.40
106.76
1,050
Apr 13, 2026
111.20
112.40
110.60
111.60
107.92
1,047
Apr 10, 2026
110.60
113.20
110.60
112.20
108.50
1,088
Apr 9, 2026
110.00
111.80
107.80
108.80
105.21
2,594
Apr 8, 2026
111.00
111.60
109.00
111.00
107.34
1,746
Apr 7, 2026
111.00
111.00
107.80
107.80
104.25
684
Apr 2, 2026
108.80
110.20
108.60
110.00
106.37
2,689
Apr 1, 2026
111.00
111.00
109.00
109.80
106.18
1,632
Mar 31, 2026
108.00
109.40
107.40
108.40
104.83
1,520
Mar 30, 2026
108.00
108.20
106.60
107.60
104.05
672
Mar 27, 2026
107.40
108.00
106.20
108.00
104.44
2,156
Mar 26, 2026
108.00
110.60
107.20
108.40
104.83
2,915
Mar 25, 2026
105.40
108.80
105.40
107.80
104.25
4,802
Mar 24, 2026
108.20
108.20
104.20
106.60
103.09
2,452
Mar 23, 2026
108.00
109.60
103.40
106.20
102.70
6,252
Mar 20, 2026
111.00
111.00
107.60
107.60
104.05
4,967
Mar 19, 2026
112.60
112.60
108.60
109.00
105.41
2,380
Mar 18, 2026
112.60
114.80
112.40
112.40
108.69
1,596
Mar 17, 2026
112.00
112.60
111.00
112.40
108.69
1,658
Mar 16, 2026
112.00
113.00
110.40
111.80
108.11
1,915
Mar 13, 2026
114.40
114.80
110.80
110.80
107.15
3,969
Mar 12, 2026
115.60
116.80
114.60
114.80
111.02
3,649
Mar 11, 2026
116.20
116.20
114.20
114.80
111.02
1,219
Mar 10, 2026
118.20
118.40
116.20
117.20
113.34
1,413
Mar 9, 2026
114.60
116.80
114.20
114.60
110.82
4,072
Mar 6, 2026
119.00
119.20
117.00
117.80
113.92
2,874
Mar 5, 2026
119.60
120.60
118.40
118.40
114.50
2,593
Mar 4, 2026
118.00
119.80
118.00
118.40
114.50
3,091
Mar 3, 2026
123.40
123.40
118.40
119.00
115.08
2,623
Mar 2, 2026
120.40
123.80
120.40
122.00
117.98
1,550
Feb 27, 2026
125.80
125.80
123.00
123.40
119.33
3,978
Feb 26, 2026
126.00
126.00
123.80
124.80
120.69
793
Feb 25, 2026
124.00
126.00
124.00
125.20
121.07
299
Feb 24, 2026
125.80
125.80
124.60
124.80
120.69
546
Feb 23, 2026
126.00
126.00
124.20
125.00
120.88
518
Feb 20, 2026
125.00
126.60
124.40
125.60
121.46
2,074
Feb 19, 2026
127.40
127.60
124.60
125.20
121.07
1,626
Feb 18, 2026
126.00
127.60
124.80
127.60
123.39
1,204
Feb 17, 2026
127.40
127.40
124.40
125.80
121.65
2,060
Feb 16, 2026
127.60
128.80
126.40
126.40
122.23
862
Feb 13, 2026
127.00
127.60
126.20
127.00
122.81
2,087
Feb 12, 2026
130.40
130.40
125.80
126.80
122.62
1,509
Feb 11, 2026
128.00
130.60
128.00
130.40
126.10
5,162
Feb 10, 2026
128.00
129.80
128.00
129.00
124.75
1,260
Feb 9, 2026
128.00
128.00
126.60
127.00
122.81
1,822
Feb 6, 2026
127.00
127.20
126.00
126.40
122.23
3,558
Feb 5, 2026
125.00
127.60
125.00
126.80
122.62
5,262
Feb 4, 2026
121.40
126.00
121.20
125.00
120.88
3,291
Feb 3, 2026
120.20
122.20
119.20
122.00
117.98
696
Feb 2, 2026
118.00
121.00
118.00
120.20
116.24
2,494
Jan 30, 2026
119.20
119.20
117.00
118.60
114.69
2,880
Jan 29, 2026
118.20
119.20
118.00
119.20
115.27
1,704
Jan 28, 2026
118.00
119.40
118.00
119.40
115.46
915
Jan 27, 2026
119.60
119.60
116.60
117.80
113.92
1,233
Jan 26, 2026
117.40
118.40
117.20
118.00
114.11
851
Jan 23, 2026
120.00
120.00
113.40
116.00
112.18
5,373
Jan 22, 2026
116.00
119.80
116.00
119.00
115.08
3,400
Jan 21, 2026
113.80
115.40
112.60
115.00
111.21
2,625
Jan 20, 2026
115.60
115.60
114.00
115.00
111.21
1,048
Jan 19, 2026
117.20
117.20
115.60
115.60
111.79
1,111
Jan 16, 2026
118.20
118.20
117.20
117.20
113.34
492
Jan 15, 2026
119.20
121.20
117.60
117.60
113.72
1,968
Jan 14, 2026
119.00
119.20
117.40
117.60
113.72
1,715
Jan 13, 2026
120.00
120.40
118.60
119.00
115.08
1,123
Jan 12, 2026
120.20
121.80
119.80
119.80
115.85
1,197
Jan 9, 2026
120.00
121.60
120.00
121.40
117.40
206
Jan 8, 2026
119.80
120.60
119.80
120.60
116.62
701
Jan 7, 2026
122.60
122.80
120.40
120.40
116.43
1,193
Jan 6, 2026
121.60
122.00
120.80
122.00
117.98
387
Jan 5, 2026
121.80
121.80
120.00
121.20
117.20
754
Jan 2, 2026
121.60
122.00
120.20
122.00
117.98
1,033
Dec 30, 2025
119.40
121.20
119.40
121.20
117.20
591
Dec 29, 2025
120.00
121.60
118.40
120.60
116.62
1,233
Dec 23, 2025
122.20
122.20
119.00
120.00
116.04
706
Dec 22, 2025
120.00
121.00
117.60
120.80
116.82
676
Dec 19, 2025
120.80
121.80
120.20
120.60
116.62
4,156
Dec 18, 2025
122.40
122.40
120.00
121.20
117.20
702
Dec 17, 2025
122.40
123.80
121.40
121.40
117.40
799
Dec 16, 2025
126.20
126.20
123.60
124.00
119.91
754
Dec 15, 2025
126.00
126.20
123.20
124.40
120.30
1,493
Dec 12, 2025
124.60
126.60
123.60
126.60
122.43
1,859
Dec 11, 2025
119.80
124.20
119.80
124.20
120.11
1,894
Dec 10, 2025
120.60
122.00
119.80
120.80
116.82
1,508
Dec 9, 2025
124.80
124.80
118.20
120.20
116.24
2,950
Dec 8, 2025
126.80
126.80
122.40
124.60
120.49
1,004
Dec 5, 2025
123.80
127.60
123.40
125.80
121.65
1,301
Dec 4, 2025
124.80
126.20
124.60
124.60
120.49
2,019
Dec 3, 2025
122.00
124.80
122.00
124.20
120.11
1,100
Dec 2, 2025
122.20
123.40
122.00
122.20
118.17
797
Dec 1, 2025
123.60
125.00
122.00
122.80
118.75
948
Nov 28, 2025
122.60
123.20
121.00
123.00
118.94
391
Nov 27, 2025
120.00
122.60
120.00
121.80
117.78
462
Nov 26, 2025
124.40
125.00
120.60
121.20
117.20
2,227
Nov 25, 2025
121.00
124.40
120.80
124.00
119.91
1,974
Nov 24, 2025
117.40
121.80
117.40
120.40
116.43
3,980
Nov 21, 2025
116.40
117.80
115.00
116.00
112.18
1,755
Nov 20, 2025
118.20
118.80
115.80
117.80
113.92
1,037
Nov 19, 2025
114.80
118.80
113.80
116.80
112.95
1,132
Nov 18, 2025
116.60
116.80
113.60
114.00
110.24
1,242
Nov 17, 2025
118.40
118.60
115.80
116.60
112.76
561
Nov 14, 2025
117.80
118.00
114.60
117.00
113.14
939
Nov 13, 2025
115.00
119.00
115.00
119.00
115.08
2,262
Nov 12, 2025
114.80
117.20
114.80
116.00
112.18
831
Nov 11, 2025
117.80
117.80
113.80
113.80
110.05
543
Nov 10, 2025
117.80
118.80
116.60
116.60
112.76
711
Nov 7, 2025
119.00
119.00
114.20
116.80
112.95
2,159
Nov 6, 2025
114.40
116.80
114.40
114.80
111.02
2,036
Nov 5, 2025
117.00
117.00
114.60
115.40
111.60
980
Nov 4, 2025
120.20
120.20
118.00
118.00
114.11
1,869
Nov 3, 2025
119.20
119.80
117.60
118.80
114.88
1,556
Oct 31, 2025
119.80
120.60
119.00
119.20
115.27
901
Oct 30, 2025
120.00
121.80
119.00
120.20
116.24
2,566
