Sto SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 114.00 | 114.00 | 112.20 | 112.60 | 105.89 | 601 |
| 2024-11-21 | 114.00 | 114.40 | 113.20 | 113.80 | 107.02 | 2,462 |
| 2024-11-20 | 112.40 | 114.80 | 112.20 | 113.20 | 106.46 | 3,063 |
| 2024-11-19 | 113.20 | 115.00 | 112.60 | 113.20 | 106.46 | 3,280 |
| 2024-11-18 | 119.00 | 120.80 | 108.60 | 112.60 | 105.89 | 14,569 |
| 2024-11-15 | 120.40 | 120.40 | 118.80 | 119.00 | 111.91 | 830 |
| 2024-11-14 | 120.60 | 120.60 | 119.00 | 120.00 | 112.85 | 1,237 |
| 2024-11-13 | 120.20 | 122.00 | 119.60 | 119.60 | 112.48 | 1,994 |
| 2024-11-12 | 122.60 | 122.80 | 120.00 | 120.00 | 112.85 | 464 |
| 2024-11-11 | 120.20 | 122.20 | 120.20 | 121.60 | 114.36 | 827 |
| 2024-11-08 | 120.80 | 120.80 | 119.60 | 120.20 | 113.04 | 843 |
| 2024-11-07 | 122.40 | 122.40 | 120.00 | 120.00 | 112.85 | 1,974 |
| 2024-11-06 | 121.00 | 121.40 | 120.00 | 121.40 | 114.17 | 700 |
| 2024-11-05 | 120.60 | 120.80 | 120.00 | 120.20 | 113.04 | 589 |
| 2024-11-04 | 118.00 | 121.00 | 118.00 | 120.00 | 112.85 | 481 |
| 2024-11-01 | 121.00 | 121.00 | 119.00 | 119.20 | 112.10 | 278 |
| 2024-10-31 | 119.40 | 122.00 | 117.20 | 122.00 | 114.73 | 2,976 |
| 2024-10-30 | 121.80 | 122.00 | 118.80 | 118.80 | 111.73 | 1,085 |
| 2024-10-29 | 122.00 | 122.20 | 121.00 | 122.00 | 114.73 | 481 |
| 2024-10-28 | 122.80 | 123.80 | 121.00 | 122.00 | 114.73 | 2,110 |
| 2024-10-25 | 124.00 | 124.40 | 122.80 | 123.80 | 116.43 | 1,286 |
| 2024-10-24 | 125.00 | 126.40 | 124.00 | 124.00 | 116.62 | 1,543 |
| 2024-10-23 | 126.20 | 128.00 | 125.20 | 125.20 | 117.74 | 2,287 |
| 2024-10-22 | 125.80 | 128.60 | 125.20 | 127.80 | 120.19 | 2,103 |
| 2024-10-21 | 125.40 | 125.60 | 123.60 | 125.60 | 118.12 | 1,504 |
| 2024-10-18 | 123.00 | 125.60 | 123.00 | 124.80 | 117.37 | 2,411 |
| 2024-10-17 | 121.40 | 123.00 | 118.20 | 123.00 | 115.67 | 11,996 |
| 2024-10-16 | 119.60 | 121.20 | 119.60 | 120.80 | 113.61 | 806 |
| 2024-10-15 | 122.80 | 122.80 | 119.60 | 120.40 | 113.23 | 922 |
| 2024-10-14 | 122.60 | 122.60 | 120.20 | 121.60 | 114.36 | 1,155 |
| 2024-10-11 | 123.20 | 125.40 | 122.00 | 123.60 | 116.24 | 1,724 |
| 2024-10-10 | 122.60 | 125.00 | 122.40 | 123.00 | 115.67 | 1,043 |
| 2024-10-09 | 122.20 | 123.40 | 122.20 | 123.00 | 115.67 | 387 |
| 2024-10-08 | 122.80 | 124.60 | 122.00 | 123.20 | 115.86 | 741 |
| 2024-10-07 | 123.20 | 123.80 | 121.60 | 122.80 | 115.49 | 593 |
| 2024-10-04 | 122.40 | 124.40 | 121.20 | 123.80 | 116.43 | 2,115 |
| 2024-10-03 | 122.80 | 122.80 | 120.80 | 121.40 | 114.17 | 483 |
| 2024-10-02 | 122.00 | 124.00 | 122.00 | 122.40 | 115.11 | 948 |
| 2024-10-01 | 122.60 | 123.80 | 122.60 | 123.20 | 115.86 | 277 |
| 2024-09-30 | 122.80 | 122.80 | 120.20 | 122.00 | 114.73 | 1,652 |
| 2024-09-27 | 122.20 | 123.80 | 121.40 | 122.00 | 114.73 | 955 |
| 2024-09-26 | 121.40 | 124.80 | 121.40 | 123.80 | 116.43 | 3,832 |
| 2024-09-25 | 119.60 | 121.00 | 118.60 | 119.80 | 112.67 | 2,473 |
| 2024-09-24 | 120.20 | 120.40 | 117.40 | 119.00 | 111.91 | 4,327 |
| 2024-09-23 | 124.60 | 124.60 | 118.80 | 119.40 | 112.29 | 1,872 |
| 2024-09-20 | 123.40 | 124.80 | 121.40 | 124.80 | 117.37 | 4,916 |
| 2024-09-19 | 118.20 | 123.40 | 118.20 | 122.60 | 115.30 | 2,444 |
| 2024-09-18 | 116.80 | 118.00 | 115.60 | 117.00 | 110.03 | 1,460 |
| 2024-09-17 | 117.00 | 118.00 | 115.00 | 115.60 | 108.72 | 2,900 |
| 2024-09-16 | 115.80 | 119.40 | 115.20 | 117.80 | 110.78 | 8,769 |
| 2024-09-13 | 115.00 | 116.80 | 115.00 | 116.80 | 109.84 | 2,383 |
| 2024-09-12 | 116.60 | 116.60 | 115.00 | 115.60 | 108.72 | 1,443 |
| 2024-09-11 | 117.20 | 117.20 | 115.00 | 115.20 | 108.34 | 2,582 |
| 2024-09-10 | 117.00 | 117.40 | 116.00 | 116.20 | 109.28 | 2,521 |
| 2024-09-09 | 119.20 | 119.20 | 116.20 | 116.40 | 109.47 | 2,334 |
| 2024-09-06 | 119.40 | 120.40 | 118.20 | 118.20 | 111.16 | 3,244 |
| 2024-09-05 | 119.60 | 119.60 | 118.60 | 118.60 | 111.54 | 1,087 |
| 2024-09-04 | 120.40 | 120.40 | 118.80 | 119.00 | 111.91 | 2,054 |
| 2024-09-03 | 122.00 | 122.20 | 120.20 | 120.40 | 113.23 | 2,204 |
| 2024-09-02 | 119.20 | 121.80 | 117.40 | 121.40 | 114.17 | 2,556 |
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.