Streamwide historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	17.200	17.800	17.000	17.800	17.800	956
2022-10-20	15.500	17.300	15.500	17.300	17.300	2,713
2022-10-19	14.950	15.500	14.950	15.500	15.500	486
2022-10-18	14.700	14.950	14.450	14.950	14.950	1,964
2022-10-17	14.600	14.600	14.600	14.600	14.600	141
2022-10-14	14.200	14.400	14.150	14.400	14.400	316
2022-10-13	14.850	14.850	14.200	14.200	14.200	958
2022-10-12	14.800	14.950	14.800	14.850	14.850	75
2022-10-11	14.500	14.800	13.750	14.800	14.800	1,763
2022-10-10	15.300	15.300	14.600	14.700	14.700	5,877
2022-10-07	15.200	15.500	15.050	15.050	15.050	2,185
2022-10-06	13.950	15.000	13.300	15.000	15.000	5,563
2022-10-05	13.800	14.100	13.700	13.950	13.950	2,060
2022-10-04	13.100	13.600	13.000	13.600	13.600	13,140
2022-10-03	13.950	13.950	12.750	12.900	12.900	2,000
2022-09-30	13.950	14.000	13.600	14.000	14.000	532
2022-09-29	14.800	14.800	13.650	14.000	14.000	1,558
2022-09-28	15.200	15.200	14.800	14.800	14.800	208
2022-09-27	15.850	15.950	15.200	15.200	15.200	452
2022-09-26	15.650	16.000	15.500	15.900	15.900	296
2022-09-23	16.600	16.600	15.650	16.000	16.000	477
2022-09-22	17.000	17.150	16.600	16.600	16.600	1,133
2022-09-21	17.850	17.850	17.400	17.400	17.400	559
2022-09-20	19.600	19.650	17.800	17.950	17.950	12,809
2022-09-19	19.600	19.900	19.550	19.900	19.900	1,122
2022-09-16	19.550	19.600	19.400	19.600	19.600	1,465
2022-09-15	19.600	19.600	19.450	19.600	19.600	323
2022-09-14	19.550	19.600	19.450	19.600	19.600	106
2022-09-13	19.400	19.600	19.400	19.600	19.600	792
2022-09-12	19.300	19.550	19.300	19.400	19.400	4,910
2022-09-09	18.700	19.500	18.500	19.500	19.500	2,557
2022-09-08	18.400	18.750	18.300	18.700	18.700	1,194
2022-09-07	18.800	18.800	18.400	18.400	18.400	32
2022-09-06	18.600	18.600	18.600	18.600	18.600	6
2022-09-05	18.400	18.800	18.400	18.400	18.400	222
2022-09-02	18.800	19.200	18.600	18.600	18.600	631
2022-09-01	18.700	19.200	18.400	19.200	19.200	751
2022-08-31	18.800	19.150	18.700	18.700	18.700	122
2022-08-30	19.250	19.450	18.900	19.000	19.000	2,077
2022-08-29	19.200	19.350	18.800	19.250	19.250	192
2022-08-26	19.550	19.750	19.000	19.200	19.200	344
2022-08-25	18.800	19.550	18.300	19.550	19.550	514
2022-08-24	19.150	19.350	17.550	19.350	19.350	843
2022-08-23	19.200	19.450	19.000	19.200	19.200	594
2022-08-22	19.500	19.500	19.100	19.350	19.350	179
2022-08-19	19.650	19.650	19.400	19.400	19.400	495
2022-08-18	19.800	19.950	19.500	19.750	19.750	361
2022-08-17	20.000	20.000	19.800	19.800	19.800	25
2022-08-16	20.000	20.100	19.800	20.000	20.000	111
2022-08-15	19.950	19.950	19.950	19.950	19.950	6
2022-08-12	19.800	19.950	19.400	19.950	19.950	112
2022-08-11	20.000	20.000	19.800	19.800	19.800	2
2022-08-10	20.000	20.100	19.800	20.100	20.100	166
2022-08-09	20.000	20.100	19.800	20.100	20.100	141
2022-08-08	20.100	20.100	20.000	20.000	20.000	56
2022-08-05	19.950	20.000	19.600	19.950	19.950	231
2022-08-04	20.000	20.000	19.300	19.950	19.950	269
2022-08-03	19.700	20.000	19.400	20.000	20.000	544
2022-08-02	19.300	20.000	19.100	19.950	19.950	970
2022-08-01	19.550	20.500	19.250	19.950	19.950	1,258

← NewerPage 18 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.