Sto SE & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	117.00	117.00	114.60	115.40	111.60	980
2025-11-04	120.20	120.20	118.00	118.00	114.11	1,869
2025-11-03	119.20	119.80	117.60	118.80	114.88	1,556
2025-10-31	119.80	120.60	119.00	119.20	115.27	901
2025-10-30	120.00	121.80	119.00	120.20	116.24	2,566
2025-10-29	121.60	122.00	117.80	120.80	116.82	5,635
2025-10-28	123.00	123.00	121.00	122.20	118.17	1,599
2025-10-27	125.20	125.20	121.60	122.60	118.56	555
2025-10-24	122.00	125.20	122.00	125.20	121.07	776
2025-10-23	122.40	123.80	121.60	123.60	119.53	1,983
2025-10-22	124.40	126.20	122.20	122.60	118.56	1,385
2025-10-21	124.00	124.40	122.80	123.80	119.72	702
2025-10-20	123.60	126.00	123.20	125.40	121.27	1,198
2025-10-17	122.00	123.60	121.20	122.40	118.36	2,398
2025-10-16	120.00	123.00	119.60	122.60	118.56	5,527
2025-10-15	125.60	125.60	119.80	119.80	115.85	1,806
2025-10-14	126.60	126.60	121.60	121.60	117.59	1,876
2025-10-13	125.80	129.20	125.80	126.40	122.23	951
2025-10-10	132.40	134.20	125.20	125.20	121.07	3,811
2025-10-09	130.80	133.00	130.00	131.40	127.07	4,655
2025-10-08	128.00	130.40	126.80	130.40	126.10	3,657
2025-10-07	128.00	130.00	126.00	129.60	125.33	1,617
2025-10-06	124.60	127.00	124.60	127.00	122.81	1,717
2025-10-03	122.80	126.00	122.80	126.00	121.85	2,209
2025-10-02	121.40	122.80	121.40	122.20	118.17	1,513
2025-10-01	119.60	121.60	119.60	121.00	117.01	2,586
2025-09-30	121.00	121.40	118.20	120.20	116.24	1,299
2025-09-29	120.40	122.80	120.00	122.80	118.75	6,121
2025-09-26	120.00	121.60	120.00	121.20	117.20	1,041
2025-09-25	119.80	121.60	119.00	120.00	116.04	2,347
2025-09-24	119.80	121.00	119.00	120.00	116.04	2,762
2025-09-23	122.00	122.20	119.80	120.00	116.04	1,116
2025-09-22	120.00	122.20	118.80	120.20	116.24	4,083
2025-09-19	120.00	121.80	120.00	120.80	116.82	3,074
2025-09-18	121.80	122.00	121.20	121.20	117.20	358
2025-09-17	120.20	121.80	120.00	121.80	117.78	723
2025-09-16	121.00	122.80	120.60	121.20	117.20	1,510
2025-09-15	122.40	122.40	120.60	121.40	117.40	1,136
2025-09-12	122.60	123.80	121.40	122.00	117.98	1,367
2025-09-11	126.40	126.40	122.60	122.60	118.56	748
2025-09-10	123.40	125.20	123.20	125.00	120.88	1,937
2025-09-09	123.00	123.60	122.80	123.40	119.33	475
2025-09-08	125.00	125.60	122.60	123.20	119.14	1,346
2025-09-05	122.20	126.20	122.20	124.40	120.30	886
2025-09-04	122.60	125.60	121.00	123.60	119.53	1,252
2025-09-03	121.00	122.60	121.00	121.60	117.59	430
2025-09-02	124.00	124.80	121.20	121.20	117.20	1,164
2025-09-01	123.80	125.40	122.00	124.20	120.11	2,884
2025-08-29	123.20	125.40	123.20	124.20	120.11	1,503
2025-08-28	126.40	126.40	124.60	124.60	120.49	1,605
2025-08-27	124.00	127.20	122.00	124.40	120.30	4,198
2025-08-26	123.40	124.20	121.20	124.00	119.91	1,180
2025-08-25	129.40	129.40	124.80	125.00	120.88	830
2025-08-22	126.20	129.00	126.20	127.60	123.39	2,368
2025-08-21	124.40	125.60	123.20	125.60	121.46	665
2025-08-20	126.00	126.80	124.80	125.40	121.27	1,277
2025-08-19	122.60	126.80	122.60	126.00	121.85	599
2025-08-18	125.40	125.40	122.20	123.60	119.53	805
2025-08-15	124.80	125.60	123.80	124.40	120.30	815
2025-08-14	124.80	126.20	122.40	124.40	120.30	2,668

← NewerPage 5 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	3.3100 EUR
2025-06-19	3.3100 EUR
2024-06-20	5.0000 EUR
2023-06-22	5.0000 EUR
2022-06-23	5.0000 EUR
2021-06-17	5.0000 EUR
2020-06-11	4.0900 EUR
2019-06-20	4.0900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.