Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	124.80	126.00	124.40	125.20	121.07	542
2025-08-12	123.60	126.00	123.00	124.40	120.30	3,201
2025-08-11	127.40	127.40	123.60	125.00	120.88	1,843
2025-08-08	127.40	129.40	125.20	125.80	121.65	920
2025-08-07	125.40	130.20	125.40	128.40	124.17	3,700
2025-08-06	123.00	125.00	123.00	125.00	120.88	2,846
2025-08-05	122.40	125.20	122.40	123.00	118.94	4,047
2025-08-04	121.60	124.80	121.60	123.80	119.72	1,411
2025-08-01	123.80	125.20	123.00	123.00	118.94	4,109
2025-07-31	124.40	125.20	123.40	125.00	120.88	3,029
2025-07-30	123.80	124.60	123.40	124.40	120.30	1,796
2025-07-29	125.80	125.80	123.60	124.80	120.69	872
2025-07-28	123.40	127.40	123.40	124.00	119.91	1,087
2025-07-25	125.20	125.20	122.00	125.00	120.88	2,333
2025-07-24	123.80	125.80	123.80	125.80	121.65	2,670
2025-07-23	126.20	127.00	125.00	125.00	120.88	977
2025-07-22	124.00	125.80	123.40	124.40	120.30	2,027
2025-07-21	123.20	127.20	122.60	125.20	121.07	1,463
2025-07-18	126.00	126.00	124.20	124.40	120.30	3,301
2025-07-17	124.00	125.80	124.00	125.00	120.88	1,805
2025-07-16	125.00	125.20	124.60	125.00	120.88	982
2025-07-15	123.40	125.20	123.40	124.60	120.49	1,744
2025-07-14	122.60	122.80	118.60	122.60	118.56	1,975
2025-07-11	127.00	128.00	121.40	121.40	117.40	1,181
2025-07-10	124.20	130.00	124.20	127.60	123.39	3,473
2025-07-09	121.00	124.20	120.00	124.00	119.91	1,908
2025-07-08	117.60	120.00	117.40	120.00	116.04	2,107
2025-07-07	119.20	119.20	117.40	117.80	113.92	868
2025-07-04	120.40	120.60	119.60	119.60	115.66	316
2025-07-03	118.40	121.00	118.40	120.20	116.24	731
2025-07-02	118.00	120.00	117.80	119.20	115.27	2,748
2025-07-01	120.00	120.00	117.80	118.80	114.88	2,086
2025-06-30	123.00	123.40	119.80	119.80	115.85	1,556
2025-06-27	121.60	122.20	120.20	122.20	118.17	963
2025-06-26	117.80	120.20	117.80	120.00	116.04	1,393
2025-06-25	119.00	120.60	117.40	117.40	113.53	4,267
2025-06-24	115.80	117.80	114.00	117.80	113.92	3,008
2025-06-23	116.80	116.80	112.20	113.60	109.85	3,341
2025-06-20	117.40	118.20	115.20	117.00	113.14	3,132
2025-06-19	118.20	119.40	116.60	118.00	114.11	2,313
2025-06-18	121.20	121.80	119.20	120.40	113.23	3,307
2025-06-17	118.00	120.00	117.20	119.80	112.67	2,804
2025-06-16	118.60	120.00	118.00	118.60	111.54	3,935
2025-06-13	118.80	119.20	117.00	117.40	110.41	2,344
2025-06-12	120.00	120.40	115.80	119.80	112.67	3,436
2025-06-11	119.40	122.00	119.20	120.00	112.85	4,273
2025-06-10	119.00	120.00	118.80	120.00	112.85	780
2025-06-09	122.20	122.20	119.40	119.60	112.48	567
2025-06-06	122.40	122.40	120.60	120.60	113.42	954
2025-06-05	122.40	124.00	121.80	122.20	114.92	4,991
2025-06-04	122.60	125.00	121.40	123.20	115.86	3,960
2025-06-03	117.00	122.60	116.00	121.60	114.36	4,663
2025-06-02	116.60	117.20	114.60	116.60	109.66	3,082
2025-05-30	117.80	120.00	116.00	116.00	109.09	5,473
2025-05-29	119.40	120.20	118.60	118.80	111.73	724
2025-05-28	120.00	121.00	117.80	118.60	111.54	1,583
2025-05-27	118.20	120.20	117.60	119.60	112.48	2,618
2025-05-26	117.00	120.20	117.00	119.00	111.91	1,526
2025-05-23	117.80	117.80	114.40	115.20	108.34	4,854
2025-05-22	116.60	118.00	116.00	117.00	110.03	1,125

← NewerPage 6 of 22 · 1,278 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.