Streamwide historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	16.500	16.900	16.500	16.900	16.900	1,061
2023-01-13	16.850	16.900	16.800	16.900	16.900	98
2023-01-12	16.900	16.900	16.650	16.900	16.900	371
2023-01-11	16.400	17.000	16.400	16.900	16.900	407
2023-01-10	17.150	17.450	17.100	17.100	17.100	142
2023-01-09	16.900	17.250	16.900	16.900	16.900	203
2023-01-06	17.250	17.250	17.250	17.250	17.250	4
2023-01-05	17.250	17.250	16.950	17.250	17.250	95
2023-01-04	17.250	17.250	16.900	17.250	17.250	203
2023-01-03	17.250	17.300	16.900	17.250	17.250	450
2023-01-02	16.750	17.400	16.750	17.400	17.400	1,018
2022-12-30	16.750	16.900	16.500	16.500	16.500	544
2022-12-29	16.850	16.850	16.750	16.800	16.800	201
2022-12-28	16.750	17.100	16.300	17.000	17.000	623
2022-12-27	16.500	16.750	16.350	16.750	16.750	392
2022-12-23	16.550	16.550	16.500	16.500	16.500	18
2022-12-22	16.750	16.750	16.500	16.500	16.500	66
2022-12-21	16.900	16.900	16.800	16.800	16.800	222
2022-12-20	17.050	17.050	17.000	17.000	17.000	2
2022-12-19	17.050	17.050	17.050	17.050	17.050	1
2022-12-16	17.150	17.150	17.000	17.000	17.000	91
2022-12-15	18.200	18.200	17.150	17.150	17.150	515
2022-12-14	17.850	18.000	17.750	18.000	18.000	16
2022-12-13	17.850	17.850	17.850	17.850	17.850	1
2022-12-12	17.950	17.950	17.850	17.850	17.850	10,004
2022-12-09	18.000	18.000	18.000	18.000	18.000	1
2022-12-08	18.150	18.350	18.000	18.000	18.000	224
2022-12-07	18.000	18.150	17.800	18.150	18.150	172
2022-12-06	18.300	18.450	18.000	18.000	18.000	151
2022-12-05	18.300	18.350	18.300	18.300	18.300	17,446
2022-12-02	18.500	18.550	18.500	18.500	18.500	4,450
2022-12-01	18.950	19.000	18.600	18.600	18.600	253
2022-11-30	18.750	19.000	18.600	19.000	19.000	268
2022-11-29	18.600	18.750	18.200	18.750	18.750	6,897
2022-11-28	18.950	18.950	18.600	18.600	18.600	256
2022-11-25	18.700	19.000	18.700	19.000	19.000	680
2022-11-24	18.650	18.900	18.650	18.900	18.900	1,037
2022-11-23	18.500	18.700	18.350	18.700	18.700	5,788
2022-11-22	18.500	18.800	18.150	18.500	18.500	1,360
2022-11-21	17.450	18.400	17.300	18.400	18.400	4,075
2022-11-18	17.100	17.500	17.100	17.500	17.500	38
2022-11-17	17.450	17.450	17.300	17.300	17.300	111
2022-11-16	17.350	17.450	17.000	17.450	17.450	375
2022-11-15	17.250	17.450	16.750	17.350	17.350	433
2022-11-14	17.100	17.300	17.100	17.300	17.300	179
2022-11-11	17.100	17.300	16.700	17.300	17.300	823
2022-11-10	17.450	17.450	16.400	17.100	17.100	2,696
2022-11-09	17.300	17.450	17.000	17.450	17.450	199
2022-11-08	17.100	17.300	16.900	17.300	17.300	95
2022-11-07	17.250	17.250	17.100	17.100	17.100	51
2022-11-04	17.100	17.250	16.900	17.250	17.250	118
2022-11-03	17.300	17.300	17.100	17.100	17.100	235
2022-11-02	17.450	17.500	17.450	17.500	17.500	123
2022-11-01	17.300	17.450	17.100	17.450	17.450	56
2022-10-31	17.450	17.450	16.850	17.300	17.300	1,250
2022-10-28	17.550	17.550	17.550	17.550	17.550	1
2022-10-27	17.700	17.700	17.550	17.550	17.550	126
2022-10-26	17.700	17.700	17.700	17.700	17.700	1
2022-10-25	17.750	17.850	17.700	17.700	17.700	287
2022-10-24	17.800	17.800	17.600	17.700	17.700	460

← NewerPage 17 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.