Streamwide historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	20.400	21.500	20.300	21.200	21.200	1,980
2023-12-19	20.800	20.900	20.400	20.400	20.400	268
2023-12-18	20.500	20.600	20.300	20.600	20.600	75
2023-12-15	20.400	20.600	20.300	20.600	20.600	331
2023-12-14	20.300	20.300	20.300	20.300	20.300	72
2023-12-13	20.200	20.200	20.200	20.200	20.200	308
2023-12-12	20.300	20.300	20.200	20.200	20.200	133
2023-12-11	20.200	20.600	20.200	20.200	20.200	947
2023-12-08	20.500	20.500	20.400	20.400	20.400	83
2023-12-07	20.500	20.900	20.500	20.500	20.500	133
2023-12-06	20.700	20.700	20.700	20.700	20.700	279
2023-12-05	21.700	21.700	20.400	21.000	21.000	1,577
2023-12-04	20.700	21.900	20.700	21.200	21.200	1,336
2023-12-01	20.900	21.200	20.500	20.500	20.500	1,011
2023-11-30	20.300	20.900	20.300	20.900	20.900	781
2023-11-29	20.700	20.700	20.500	20.500	20.500	191
2023-11-28	20.900	21.100	20.700	20.700	20.700	321
2023-11-27	21.300	21.300	20.700	21.300	21.300	1,329
2023-11-24	19.950	21.300	19.950	21.300	21.300	1,516
2023-11-23	19.350	20.100	19.350	20.000	20.000	1,114
2023-11-22	18.200	19.550	17.800	19.500	19.500	4,622
2023-11-21	18.000	18.200	17.800	18.200	18.200	867
2023-11-20	18.000	18.000	17.600	17.600	17.600	1,008
2023-11-17	17.850	18.400	17.750	18.400	18.400	315
2023-11-16	17.450	17.750	17.450	17.750	17.750	141
2023-11-15	17.450	17.450	17.400	17.400	17.400	101
2023-11-14	17.700	17.750	17.450	17.450	17.450	283
2023-11-13	17.750	17.750	17.400	17.750	17.750	24,527
2023-11-10	17.650	17.850	17.650	17.850	17.850	205
2023-11-09	17.500	17.700	17.500	17.700	17.700	179
2023-11-08	17.400	17.500	17.400	17.500	17.500	49
2023-11-07	17.400	17.400	17.350	17.400	17.400	33
2023-11-06	17.100	17.400	17.100	17.400	17.400	457
2023-11-03	17.150	17.200	16.800	17.100	17.100	79
2023-11-02	17.050	17.200	16.700	17.200	17.200	471
2023-11-01	17.050	17.050	17.050	17.050	17.050	21
2023-10-31	16.750	17.100	16.750	17.100	17.100	119
2023-10-30	16.800	16.800	16.700	16.700	16.700	160
2023-10-27	16.950	17.000	16.650	17.000	17.000	72
2023-10-26	16.950	17.000	16.900	17.000	17.000	334
2023-10-25	16.750	17.050	16.500	17.050	17.050	345
2023-10-24	17.100	17.100	16.600	16.600	16.600	842
2023-10-23	16.750	16.750	16.700	16.700	16.700	196
2023-10-20	16.850	16.850	16.700	16.750	16.750	161
2023-10-19	17.050	17.100	16.700	16.900	16.900	757
2023-10-18	17.150	17.150	17.150	17.150	17.150	364
2023-10-17	16.550	17.200	16.550	17.200	17.200	819
2023-10-16	16.550	16.550	16.550	16.550	16.550	7,001
2023-10-13	15.850	16.700	15.850	16.700	16.700	1,308
2023-10-12	15.850	15.850	15.850	15.850	15.850	142
2023-10-11	15.300	15.850	15.300	15.850	15.850	734
2023-10-10	16.600	16.600	15.750	15.750	15.750	1,106
2023-10-09	16.950	17.000	16.800	16.800	16.800	1,484
2023-10-06	17.050	17.200	17.000	17.000	17.000	12,085
2023-10-05	17.150	17.150	17.000	17.000	17.000	184
2023-10-04	17.550	17.550	16.900	16.900	16.900	702
2023-10-03	17.250	17.550	17.250	17.550	17.550	106
2023-10-02	17.200	17.250	17.200	17.250	17.250	96
2023-09-29	17.250	17.250	17.250	17.250	17.250	1
2023-09-28	17.250	17.250	17.200	17.200	17.200	71

← NewerPage 13 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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