Streamwide historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	17.200	17.250	17.000	17.250	17.250	1,164
2023-07-05	17.250	17.250	17.200	17.200	17.200	298
2023-07-04	17.400	17.700	17.100	17.100	17.100	2,064
2023-07-03	16.100	17.600	16.000	17.400	17.400	2,852
2023-06-30	15.150	16.200	15.150	16.200	16.200	2,318
2023-06-29	14.850	15.150	14.850	15.150	15.150	1,029
2023-06-28	14.850	15.150	14.850	14.850	14.850	461
2023-06-27	14.900	14.900	14.850	14.850	14.850	49
2023-06-26	15.300	15.300	14.900	14.900	14.900	722
2023-06-23	15.350	15.350	15.000	15.000	15.000	841
2023-06-22	15.300	15.300	14.950	15.250	15.250	734
2023-06-21	15.050	15.200	15.000	15.200	15.200	171
2023-06-20	14.850	15.000	14.850	15.000	15.000	4,699
2023-06-19	15.100	15.100	14.650	14.850	14.850	5,969
2023-06-16	15.400	15.400	15.100	15.250	15.250	336
2023-06-15	15.400	15.400	15.150	15.400	15.400	299
2023-06-14	15.200	15.400	15.200	15.400	15.400	144
2023-06-13	15.150	15.400	15.100	15.400	15.400	921
2023-06-12	14.950	15.200	14.800	15.200	15.200	220
2023-06-09	15.000	15.000	14.950	14.950	14.950	156
2023-06-08	14.900	14.900	14.850	14.900	14.900	254
2023-06-07	14.850	14.850	14.850	14.850	14.850	450
2023-06-06	14.900	14.900	14.500	14.850	14.850	416
2023-06-05	14.550	14.900	14.500	14.900	14.900	107
2023-06-02	14.550	15.550	14.550	14.550	14.550	497
2023-06-01	14.350	14.350	14.150	14.150	14.150	1,112
2023-05-31	14.350	14.500	14.300	14.300	14.300	651
2023-05-30	14.450	14.500	14.350	14.350	14.350	632
2023-05-29	14.300	14.500	14.300	14.500	14.500	362
2023-05-26	14.950	14.950	14.550	14.550	14.550	1,473
2023-05-25	14.750	14.950	14.650	14.950	14.950	582
2023-05-24	14.700	14.750	14.700	14.750	14.750	515
2023-05-23	14.700	15.000	14.500	15.000	15.000	660
2023-05-22	14.800	15.000	14.800	15.000	15.000	527
2023-05-19	15.250	15.250	14.550	14.950	14.950	2,004
2023-05-18	15.050	15.300	15.050	15.250	15.250	358
2023-05-17	15.000	15.050	15.000	15.000	15.000	452
2023-05-16	15.000	15.250	15.000	15.000	15.000	742
2023-05-15	15.050	15.050	15.050	15.050	15.050	1
2023-05-12	15.200	15.250	15.000	15.000	15.000	1,115
2023-05-11	15.000	15.250	15.000	15.200	15.200	943
2023-05-10	14.750	15.100	14.250	15.000	15.000	17,164
2023-05-09	14.950	14.950	14.650	14.950	14.950	598
2023-05-08	14.950	14.950	14.600	14.950	14.950	209
2023-05-05	14.950	14.950	14.650	14.950	14.950	636
2023-05-04	14.950	14.950	14.600	14.950	14.950	861
2023-05-03	14.650	14.950	14.550	14.950	14.950	961
2023-05-02	15.000	15.000	14.650	14.650	14.650	104
2023-04-28	14.550	14.750	14.450	14.750	14.750	278
2023-04-27	14.550	14.550	14.300	14.550	14.550	551
2023-04-26	14.350	14.550	14.300	14.550	14.550	524
2023-04-25	14.350	14.550	14.300	14.300	14.300	611
2023-04-24	14.300	14.650	14.300	14.300	14.300	77
2023-04-21	14.400	14.650	14.350	14.350	14.350	19
2023-04-20	14.700	14.700	14.400	14.400	14.400	436
2023-04-19	14.750	14.750	14.250	14.700	14.700	1,002
2023-04-18	14.750	14.950	14.750	14.750	14.750	18
2023-04-17	14.850	14.950	14.700	14.700	14.700	246
2023-04-14	14.950	14.950	14.800	14.800	14.800	20,091
2023-04-13	14.950	15.100	14.950	15.100	15.100	986

← NewerPage 15 of 22 · 1,282 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.