Streamwide historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	15.000	15.000	14.950	14.950	14.950	365
2023-04-11	14.400	15.000	14.400	15.000	15.000	1,730
2023-04-06	13.950	14.200	13.500	14.200	14.200	1,077
2023-04-05	14.400	14.400	14.000	14.000	14.000	1,962
2023-04-04	15.100	15.250	14.350	14.450	14.450	1,852
2023-04-03	15.600	15.600	15.100	15.100	15.100	719
2023-03-31	15.600	15.650	15.400	15.600	15.600	912
2023-03-30	15.700	16.050	15.250	15.750	15.750	5,083
2023-03-29	15.000	15.250	14.900	15.250	15.250	111
2023-03-28	14.800	15.000	14.700	15.000	15.000	110
2023-03-27	15.000	15.000	14.800	14.800	14.800	398
2023-03-24	15.200	15.200	14.900	15.000	15.000	731
2023-03-23	15.150	15.200	14.900	15.200	15.200	204
2023-03-22	15.200	15.200	14.800	15.200	15.200	1,388
2023-03-21	15.100	15.600	14.850	15.200	15.200	2,269
2023-03-20	15.200	15.200	14.650	14.750	14.750	1,793
2023-03-17	14.850	15.150	14.850	15.150	15.150	203
2023-03-16	15.050	15.350	14.600	14.600	14.600	775
2023-03-15	15.000	15.050	15.000	15.050	15.050	142
2023-03-14	15.100	15.250	15.050	15.250	15.250	508
2023-03-13	15.700	15.700	15.000	15.050	15.050	600
2023-03-10	16.500	16.500	15.800	15.800	15.800	424
2023-03-09	16.450	16.450	16.450	16.450	16.450	1
2023-03-08	16.450	16.450	16.400	16.400	16.400	11
2023-03-07	16.800	16.800	16.300	16.400	16.400	278
2023-03-06	16.900	16.900	16.500	16.850	16.850	164
2023-03-03	17.300	17.300	16.500	16.950	16.950	1,924
2023-03-02	17.050	17.350	16.750	16.800	16.800	549
2023-03-01	17.050	17.050	17.050	17.050	17.050	1
2023-02-28	17.100	17.100	16.750	17.050	17.050	79
2023-02-27	17.100	17.100	17.050	17.050	17.050	121
2023-02-24	16.700	17.100	16.700	17.100	17.100	289
2023-02-23	17.050	17.050	16.700	17.050	17.050	14
2023-02-22	17.050	17.050	16.700	17.050	17.050	31
2023-02-21	17.050	17.100	16.700	17.100	17.100	648
2023-02-20	16.750	17.100	16.600	17.100	17.100	345
2023-02-17	16.850	16.850	16.750	16.750	16.750	2
2023-02-16	16.850	16.850	16.850	16.850	16.850	12,346
2023-02-15	16.850	16.850	16.500	16.850	16.850	213
2023-02-14	16.550	17.150	16.550	16.900	16.900	841
2023-02-13	16.700	16.750	16.500	16.500	16.500	1,698
2023-02-10	16.800	16.800	16.700	16.700	16.700	171
2023-02-09	17.150	17.150	17.050	17.050	17.050	4
2023-02-08	17.000	17.150	16.800	17.150	17.150	76
2023-02-07	17.100	17.100	17.000	17.000	17.000	5,610
2023-02-06	17.350	17.350	17.000	17.150	17.150	166
2023-02-03	17.350	17.350	17.350	17.350	17.350	1
2023-02-02	17.450	17.450	16.550	17.350	17.350	388
2023-02-01	17.150	17.450	17.000	17.450	17.450	180
2023-01-31	17.100	17.200	17.100	17.150	17.150	357
2023-01-30	17.250	17.600	17.100	17.200	17.200	4,502
2023-01-27	17.200	17.250	17.200	17.250	17.250	44
2023-01-26	16.950	17.200	16.950	17.200	17.200	744
2023-01-25	16.950	16.950	16.950	16.950	16.950	27
2023-01-24	16.950	16.950	16.950	16.950	16.950	1
2023-01-23	16.950	16.950	16.950	16.950	16.950	14
2023-01-20	16.900	16.900	16.850	16.850	16.850	36
2023-01-19	17.200	17.200	16.900	16.900	16.900	46
2023-01-18	16.950	16.950	16.950	16.950	16.950	1
2023-01-17	16.950	16.950	16.950	16.950	16.950	1

← NewerPage 16 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.