Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

STEICO SE (ST5) Historical Prices

DE:ST5 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.5616.6016.3016.3016.30-1.57%5,6270.74
Oct 29, 202616.7016.7016.5616.5616.56-0.24%2,7320.36
Oct 28, 202616.6816.7616.6016.6016.60-0.48%4,6700.61
Oct 27, 202616.8616.8616.6816.6816.68-0.24%1,5990.21
Oct 26, 202616.8616.8616.6016.7216.72-0.59%3,7930.49
Oct 23, 202616.6016.9416.5616.8216.82+1.33%15,9082.11
Oct 22, 202616.9216.9216.5616.6016.60-1.54%13,1831.76
Oct 21, 202616.8417.0616.7216.8616.86-0.12%8,7151.18
Oct 20, 202616.7417.0416.7416.8816.88+1.08%3,4640.46
Oct 19, 202616.6617.1616.6616.7016.70+0.24%11,1431.48
Oct 16, 202616.8616.8616.6616.6616.66+0.00%6,6760.90
Oct 15, 202617.1017.1016.5216.6616.66-2.00%16,2212.23
Oct 14, 202617.0017.1017.0017.0017.00+0.00%8940.12
Oct 13, 202617.0417.1016.9417.0017.00+0.00%8,9161.24
Oct 12, 202617.1217.2016.9417.0017.00-0.12%4,3550.59
Oct 09, 202617.1017.1617.0017.0217.02+0.12%2,0390.27
Oct 08, 202617.1217.1216.9617.0017.00+0.00%5,2050.69
Oct 07, 202617.4217.4217.0017.0017.00-0.58%3,7650.50
Oct 06, 202617.5017.5016.7217.1017.10-1.38%18,4742.52
Oct 05, 202618.0018.0817.3417.3417.34-3.67%6,2440.86
Oct 02, 202618.0018.1218.0018.0018.00+0.00%11,9551.67
Oct 01, 202618.2018.2018.0018.0018.00+0.00%10,8931.55
Sep 30, 202618.3418.4818.0018.0018.00-1.21%30,8734.69
Sep 29, 202618.2818.4218.2218.2218.22+0.00%1,1020.17
Sep 28, 202618.2218.4818.2218.2218.22-0.22%2,5920.35
Sep 25, 202618.5218.5618.2618.2618.26-0.76%1,5140.20
Sep 24, 202618.4018.5618.3818.4018.40+0.00%2,1470.28
Sep 23, 202618.3018.4618.2218.4018.40+1.10%5,8890.79
Sep 22, 202618.4418.4418.2018.2018.20-1.30%2,6600.35
Sep 21, 202618.4618.7418.4418.4418.44-0.32%4,8140.63
Sep 18, 202618.7818.7818.5018.5018.50-0.43%9370.12
Sep 17, 202618.7018.7418.5818.5818.58-0.64%3,1550.40
Sep 16, 202618.7218.7618.5418.7018.70-0.11%9900.12
Sep 15, 202619.1219.1218.0818.7218.72-0.95%23,1562.92
Sep 14, 202618.9018.9618.9018.9018.90+0.00%4,6590.58
Sep 11, 202618.9018.9818.9018.9018.90+0.00%5,1780.65
Sep 10, 202618.6019.1818.6018.9018.90+1.72%7,7500.97
Sep 09, 202619.0019.1018.5418.5818.58-2.21%15,0091.91
Sep 08, 202619.0019.1619.0019.0019.00-0.11%3,6030.42
Sep 07, 202619.1019.1018.9019.0219.02+0.32%3,6580.40
Sep 04, 202619.0219.0218.9618.9618.96+0.00%3030.03
Sep 03, 202619.0019.1018.9618.9618.96-0.11%9830.10
Sep 02, 202618.9619.1618.9018.9818.98-0.84%5,7300.60
Sep 01, 202619.2219.2218.9019.1419.14+1.06%5,6670.60
Aug 31, 202619.0019.0818.9418.9418.94-0.63%5750.06
Aug 28, 202619.1619.2019.0219.0619.06-0.94%1,6140.14
Aug 27, 202619.1019.4418.8019.2419.24+1.48%13,1721.13
Aug 26, 202618.2219.0418.2218.9618.96+4.06%16,9331.47
Aug 25, 202618.1018.2418.0618.2218.22+1.22%19,4181.72
Aug 24, 202618.1018.2418.0018.0018.00-0.55%13,6391.23