Steyr Motors AG 4X0
XETR · Germany · Producer Manufacturing
€29.60-1.68 (-5.37%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €31.28 | +1.89% | €30.50 | €31.56 | €30.24 | 5.02K |
| 2026-09-29 | €30.70 | -1.29% | €31.08 | €31.16 | €30.30 | 5.46K |
| 2026-09-28 | €31.10 | -1.27% | €31.50 | €32.20 | €30.70 | 9.43K |
| 2026-09-25 | €31.50 | -6.08% | €32.98 | €33.88 | €30.94 | 21.94K |
| 2026-09-24 | €33.54 | +17.85% | €28.44 | €34.50 | €28.42 | 98.54K |
| 2026-09-23 | €28.46 | +4.94% | €26.50 | €28.46 | €26.50 | 11.84K |
| 2026-09-22 | €27.12 | -2.24% | €27.86 | €28.10 | €26.64 | 5.63K |
| 2026-09-21 | €27.74 | -1.07% | €28.00 | €28.00 | €27.74 | 637 |
| 2026-09-18 | €28.04 | -0.64% | €28.10 | €28.64 | €27.74 | 8.23K |
| 2026-09-17 | €28.22 | -0.07% | €28.20 | €28.86 | €28.04 | 6.77K |
| 2026-09-16 | €28.24 | -0.42% | €28.42 | €28.60 | €28.06 | 1.64K |
| 2026-09-15 | €28.36 | +1.29% | €27.86 | €28.76 | €27.86 | 2.85K |
| 2026-09-14 | €28.00 | -0.85% | €28.28 | €28.46 | €27.70 | 3.56K |
| 2026-09-11 | €28.24 | +0.14% | €28.80 | €28.82 | €28.14 | 2.11K |
| 2026-09-10 | €28.20 | -1.26% | €28.06 | €28.90 | €28.06 | 3.70K |
| 2026-09-09 | €28.56 | -1.72% | €28.52 | €29.06 | €28.20 | 4.74K |
| 2026-09-08 | €29.06 | -1.22% | €28.98 | €29.06 | €28.46 | 3.49K |
| 2026-09-07 | €29.42 | +2.08% | €28.90 | €29.48 | €28.20 | 6.62K |
| 2026-09-04 | €28.82 | -1.84% | €29.46 | €29.48 | €28.82 | 3.43K |
| 2026-09-03 | €29.36 | +0.89% | €29.40 | €29.48 | €29.14 | 2.09K |
| 2026-09-02 | €29.10 | -1.29% | €28.60 | €29.14 | €28.30 | 5.78K |
| 2026-09-01 | €29.48 | +2.57% | €29.30 | €29.50 | €28.82 | 1.89K |
| 2026-08-31 | €28.74 | -3.49% | €29.62 | €29.62 | €28.70 | 5.69K |
| 2026-08-28 | €29.78 | -1.59% | €30.18 | €30.70 | €28.88 | 16.97K |
| 2026-08-27 | €30.26 | +4.49% | €29.26 | €30.30 | €29.02 | 18.52K |
| 2026-08-26 | €28.96 | +0.91% | €28.84 | €29.36 | €28.66 | 8.69K |
| 2026-08-25 | €28.70 | +4.36% | €27.70 | €29.14 | €27.70 | 7.59K |
| 2026-08-24 | €27.50 | -1.22% | €27.74 | €28.02 | €27.50 | 2.64K |
| 2026-08-21 | €27.84 | -0.57% | €27.80 | €28.54 | €27.70 | 7.63K |
| 2026-08-20 | €28.00 | +2.64% | €27.36 | €28.60 | €27.12 | 28.50K |
| 2026-08-19 | €27.28 | +0.89% | €27.38 | €28.42 | €27.00 | 62.85K |
| 2026-08-18 | €27.04 | +4.97% | €26.24 | €27.44 | €26.22 | 50.25K |
| 2026-08-17 | €25.76 | -22.08% | €30.00 | €30.02 | €25.04 | 212.60K |
| 2026-08-14 | €33.06 | -0.42% | €33.12 | €33.38 | €32.76 | 7.98K |
| 2026-08-13 | €33.20 | -1.07% | €33.50 | €33.68 | €32.80 | 9.93K |
| 2026-08-12 | €33.56 | +0.54% | €33.50 | €33.68 | €33.10 | 11.57K |
| 2026-08-11 | €33.38 | 0.00% | €33.26 | €33.46 | €32.92 | 3.81K |
| 2026-08-10 | €33.38 | -1.30% | €34.02 | €34.10 | €33.04 | 13.19K |
| 2026-08-07 | €33.82 | -0.76% | €34.22 | €35.22 | €33.80 | 11.80K |
| 2026-08-06 | €34.08 | -1.27% | €36.02 | €36.02 | €33.86 | 7.96K |
| 2026-08-05 | €34.52 | -1.99% | €35.60 | €35.76 | €34.52 | 8.41K |
| 2026-08-04 | €35.22 | +1.09% | €35.50 | €36.50 | €35.02 | 10.82K |
| 2026-08-03 | €34.84 | -1.08% | €35.42 | €35.86 | €34.40 | 4.15K |
| 2026-07-31 | €35.22 | -4.81% | €37.02 | €37.02 | €35.10 | 6.56K |
| 2026-07-30 | €37.00 | +3.18% | €36.20 | €37.74 | €35.88 | 12.04K |
| 2026-07-29 | €35.86 | -12.54% | €38.00 | €38.00 | €35.10 | 25.57K |
| 2026-07-28 | €41.00 | +6.72% | €38.00 | €41.00 | €37.60 | 30.10K |
| 2026-07-27 | €38.42 | -3.76% | €39.20 | €39.58 | €37.86 | 9.56K |
| 2026-07-24 | €39.92 | +6.45% | €36.88 | €40.50 | €36.60 | 34.88K |
| 2026-07-23 | €37.50 | +7.76% | €34.22 | €37.50 | €34.20 | 21.90K |
| 2026-07-22 | €34.80 | +8.07% | €32.26 | €34.80 | €32.00 | 46.15K |
| 2026-07-21 | €32.20 | +0.31% | €32.20 | €32.40 | €32.00 | 2.41K |
| 2026-07-20 | €32.10 | -1.23% | €32.12 | €32.50 | €32.02 | 2.60K |
| 2026-07-17 | €32.50 | -1.63% | €32.42 | €33.00 | €31.90 | 5.41K |
| 2026-07-16 | €33.04 | +3.31% | €31.66 | €33.04 | €31.66 | 6.30K |
| 2026-07-15 | €31.98 | -1.90% | €32.28 | €32.32 | €31.26 | 3.03K |
| 2026-07-14 | €32.60 | -0.49% | €32.98 | €32.98 | €32.02 | 2.12K |
| 2026-07-13 | €32.76 | +0.80% | €32.16 | €33.00 | €32.02 | 2.02K |
| 2026-07-10 | €32.50 | -2.11% | €32.74 | €33.12 | €32.28 | 2.12K |
| 2026-07-09 | €33.20 | +3.43% | €32.78 | €33.50 | €32.60 | 12.09K |
| 2026-07-08 | €32.10 | -1.95% | €32.60 | €32.60 | €31.82 | 1.67K |
| 2026-07-07 | €32.74 | -0.24% | €32.64 | €32.98 | €31.86 | 6.40K |
| 2026-07-06 | €32.82 | -0.61% | €32.74 | €33.10 | €32.54 | 3.63K |
| 2026-07-03 | €33.02 | -1.14% | €33.50 | €33.50 | €32.52 | 3.17K |
| 2026-07-02 | €33.40 | +0.42% | €33.32 | €33.50 | €32.98 | 2.72K |
| 2026-07-01 | €33.26 | -0.06% | €33.00 | €33.32 | €32.64 | 3.31K |
| 2026-06-30 | €33.28 | +4.00% | €32.46 | €33.28 | €32.10 | 11.77K |
| 2026-06-29 | €32.00 | +1.52% | €31.50 | €32.46 | €30.90 | 20.04K |
| 2026-06-26 | €31.52 | +0.57% | €31.64 | €31.82 | €30.32 | 14.71K |
| 2026-06-25 | €31.34 | -0.89% | €31.18 | €32.64 | €30.92 | 12.40K |
| 2026-06-24 | €31.62 | -3.18% | €32.66 | €32.66 | €31.04 | 12.79K |
| 2026-06-23 | €32.66 | -0.73% | €32.88 | €32.88 | €32.22 | 2.61K |
| 2026-06-22 | €32.90 | +0.67% | €32.84 | €32.98 | €32.18 | 4.98K |
| 2026-06-19 | €32.68 | -1.57% | €33.20 | €33.20 | €32.68 | 5.23K |
| 2026-06-18 | €33.20 | -0.90% | €33.50 | €33.60 | €32.94 | 5.53K |
| 2026-06-17 | €33.50 | -0.12% | €33.42 | €33.50 | €32.84 | 3.90K |
| 2026-06-16 | €33.54 | +0.12% | €33.80 | €33.92 | €33.04 | 6.74K |
| 2026-06-15 | €33.50 | +0.42% | €34.10 | €34.40 | €33.28 | 13.45K |
| 2026-06-12 | €33.36 | +0.91% | €33.20 | €33.80 | €32.54 | 23.76K |
| 2026-06-11 | €33.06 | -0.96% | €32.94 | €33.20 | €32.02 | 9.95K |
| 2026-06-10 | €33.38 | +1.58% | €33.00 | €34.24 | €32.46 | 21.73K |
| 2026-06-09 | €32.86 | -6.33% | €34.82 | €34.82 | €32.80 | 20.28K |
| 2026-06-08 | €35.08 | -1.41% | €35.08 | €35.68 | €34.80 | 5.01K |
| 2026-06-05 | €35.58 | -0.78% | €35.22 | €36.06 | €35.22 | 1.23K |
| 2026-06-04 | €35.86 | +2.11% | €35.12 | €35.96 | €35.08 | 2.67K |
| 2026-06-03 | €35.12 | -3.52% | €36.02 | €36.08 | €34.76 | 5.10K |
| 2026-06-02 | €36.40 | +1.45% | €35.96 | €36.86 | €35.96 | 2.95K |
| 2026-06-01 | €35.88 | -2.29% | €36.64 | €36.86 | €35.80 | 1.73K |
| 2026-05-29 | €36.72 | -1.02% | €36.84 | €37.26 | €36.40 | 2.83K |
| 2026-05-28 | €37.10 | -0.86% | €37.34 | €37.34 | €35.80 | 12.96K |