Steico SE ST5
XETR · Germany · Non-Energy Minerals
€18.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €18.00 | 0.00% | €18.20 | €18.20 | €18.00 | 10.89K |
| 2026-09-30 | €18.00 | -1.21% | €18.34 | €18.48 | €18.00 | 30.87K |
| 2026-09-29 | €18.22 | 0.00% | €18.28 | €18.42 | €18.22 | 1.10K |
| 2026-09-28 | €18.22 | -0.22% | €18.22 | €18.48 | €18.22 | 2.59K |
| 2026-09-25 | €18.26 | -0.76% | €18.52 | €18.56 | €18.26 | 1.51K |
| 2026-09-24 | €18.40 | 0.00% | €18.40 | €18.56 | €18.38 | 2.15K |
| 2026-09-23 | €18.40 | +1.10% | €18.30 | €18.46 | €18.22 | 5.89K |
| 2026-09-22 | €18.20 | -1.30% | €18.44 | €18.44 | €18.20 | 2.66K |
| 2026-09-21 | €18.44 | -0.32% | €18.46 | €18.74 | €18.44 | 4.81K |
| 2026-09-18 | €18.50 | -0.43% | €18.78 | €18.78 | €18.50 | 937 |
| 2026-09-17 | €18.58 | -0.64% | €18.70 | €18.74 | €18.58 | 3.16K |
| 2026-09-16 | €18.70 | -0.11% | €18.72 | €18.76 | €18.54 | 990 |
| 2026-09-15 | €18.72 | -0.95% | €19.12 | €19.12 | €18.08 | 23.16K |
| 2026-09-14 | €18.90 | 0.00% | €18.90 | €18.96 | €18.90 | 4.66K |
| 2026-09-11 | €18.90 | 0.00% | €18.90 | €18.98 | €18.90 | 5.18K |
| 2026-09-10 | €18.90 | +1.72% | €18.60 | €19.18 | €18.60 | 7.78K |
| 2026-09-09 | €18.58 | -2.21% | €19.00 | €19.10 | €18.54 | 15.51K |
| 2026-09-08 | €19.00 | -0.11% | €19.00 | €19.16 | €19.00 | 3.60K |
| 2026-09-07 | €19.02 | +0.32% | €19.10 | €19.10 | €18.90 | 3.66K |
| 2026-09-04 | €18.96 | 0.00% | €19.02 | €19.02 | €18.96 | 303 |
| 2026-09-03 | €18.96 | -0.11% | €19.00 | €19.10 | €18.96 | 983 |
| 2026-09-02 | €18.98 | -0.84% | €18.96 | €19.16 | €18.90 | 5.73K |
| 2026-09-01 | €19.14 | +1.06% | €19.22 | €19.22 | €18.90 | 5.67K |
| 2026-08-31 | €18.94 | -0.63% | €19.00 | €19.08 | €18.94 | 575 |
| 2026-08-28 | €19.06 | -0.94% | €19.16 | €19.20 | €19.02 | 1.61K |
| 2026-08-27 | €19.24 | +1.48% | €19.10 | €19.44 | €18.80 | 13.17K |
| 2026-08-26 | €18.96 | +4.06% | €18.22 | €19.04 | €18.22 | 16.93K |
| 2026-08-25 | €18.22 | +1.22% | €18.10 | €18.24 | €18.06 | 19.42K |
| 2026-08-24 | €18.00 | -0.55% | €18.10 | €18.24 | €18.00 | 13.64K |
| 2026-08-21 | €18.10 | 0.00% | €18.12 | €18.14 | €18.02 | 5.10K |
| 2026-08-20 | €18.10 | 0.00% | €18.30 | €18.30 | €18.02 | 14.02K |
| 2026-08-19 | €18.10 | -1.95% | €18.50 | €18.78 | €18.10 | 7.82K |
| 2026-08-18 | €18.46 | -1.39% | €18.66 | €18.90 | €18.46 | 9.91K |
| 2026-08-17 | €18.72 | +2.86% | €18.36 | €18.90 | €18.20 | 16.31K |
| 2026-08-14 | €18.20 | -2.47% | €18.66 | €18.66 | €18.20 | 24.91K |
| 2026-08-13 | €18.66 | -0.32% | €18.92 | €18.92 | €18.64 | 1.16K |
| 2026-08-12 | €18.72 | 0.00% | €18.80 | €18.94 | €18.64 | 4.46K |
| 2026-08-11 | €18.72 | +0.32% | €18.64 | €18.80 | €18.64 | 8.08K |
| 2026-08-10 | €18.66 | -0.11% | €18.84 | €18.96 | €18.60 | 6.64K |
| 2026-08-07 | €18.68 | +0.43% | €18.68 | €18.86 | €18.62 | 7.77K |
| 2026-08-06 | €18.60 | -0.85% | €18.98 | €18.98 | €18.60 | 1.91K |
| 2026-08-05 | €18.76 | +0.75% | €18.60 | €18.96 | €18.56 | 10.25K |
| 2026-08-04 | €18.62 | -1.38% | €18.92 | €18.92 | €18.56 | 4.00K |
| 2026-08-03 | €18.88 | +1.61% | €18.68 | €18.96 | €18.68 | 2.80K |
| 2026-07-31 | €18.58 | -1.17% | €18.98 | €18.98 | €18.52 | 6.73K |
| 2026-07-30 | €18.80 | -0.42% | €18.94 | €18.98 | €18.80 | 875 |
| 2026-07-29 | €18.88 | +0.85% | €18.94 | €18.96 | €18.60 | 5.49K |
| 2026-07-28 | €18.72 | +0.11% | €18.60 | €18.98 | €18.50 | 7.07K |
| 2026-07-27 | €18.70 | +0.54% | €18.82 | €18.82 | €18.50 | 11.13K |
| 2026-07-24 | €18.60 | 0.00% | €18.80 | €18.84 | €18.60 | 2.29K |
| 2026-07-23 | €18.60 | -1.06% | €18.80 | €18.88 | €18.60 | 14.26K |
| 2026-07-22 | €18.80 | +0.53% | €18.64 | €18.96 | €18.62 | 9.23K |
| 2026-07-21 | €18.70 | -1.06% | €18.64 | €18.94 | €18.64 | 526 |
| 2026-07-20 | €18.90 | -1.05% | €19.00 | €19.00 | €18.64 | 5.77K |
| 2026-07-17 | €19.10 | -0.42% | €18.80 | €19.28 | €18.80 | 3.24K |
| 2026-07-16 | €19.18 | +2.90% | €18.90 | €19.20 | €18.64 | 2.00K |
| 2026-07-15 | €18.64 | -0.64% | €18.94 | €18.96 | €18.60 | 17.14K |
| 2026-07-14 | €18.76 | -1.37% | €19.20 | €19.32 | €18.76 | 16.00K |
| 2026-07-13 | €19.02 | -0.42% | €19.10 | €19.34 | €18.98 | 499 |
| 2026-07-10 | €19.10 | +0.53% | €18.96 | €19.14 | €18.90 | 4.57K |
| 2026-07-09 | €19.00 | 0.00% | €19.36 | €19.36 | €18.92 | 3.92K |
| 2026-07-08 | €19.00 | -1.25% | €19.24 | €19.24 | €18.90 | 2.85K |
| 2026-07-07 | €19.24 | -0.31% | €19.48 | €19.56 | €19.24 | 3.92K |
| 2026-07-06 | €19.30 | -0.41% | €19.14 | €19.36 | €19.14 | 2.27K |
| 2026-07-03 | €19.38 | -0.51% | €19.30 | €19.46 | €19.20 | 9.71K |
| 2026-07-02 | €19.48 | +2.96% | €19.10 | €19.56 | €18.92 | 1.55K |
| 2026-07-01 | €18.92 | -0.53% | €19.22 | €19.22 | €18.66 | 57.83K |
| 2026-06-30 | €19.02 | +0.63% | €18.90 | €19.30 | €18.90 | 1.50K |
| 2026-06-29 | €18.90 | +0.75% | €18.62 | €19.06 | €18.62 | 7.71K |
| 2026-06-26 | €18.76 | -1.47% | €18.82 | €19.02 | €18.62 | 1.92K |
| 2026-06-25 | €19.04 | +0.53% | €18.82 | €19.08 | €18.72 | 14.33K |
| 2026-06-24 | €18.94 | -0.63% | €19.18 | €19.18 | €18.72 | 5.28K |
| 2026-06-23 | €19.06 | -1.45% | €19.12 | €19.40 | €18.86 | 7.53K |
| 2026-06-22 | €19.34 | +2.22% | €18.98 | €19.34 | €18.70 | 10.28K |
| 2026-06-19 | €18.92 | +0.32% | €18.82 | €19.04 | €18.82 | 9.87K |
| 2026-06-18 | €18.86 | -0.42% | €18.94 | €19.00 | €18.62 | 16.15K |
| 2026-06-17 | €18.94 | -2.57% | €19.42 | €19.42 | €18.94 | 10.44K |
| 2026-06-16 | €19.44 | +0.52% | €19.48 | €19.52 | €19.20 | 2.59K |
| 2026-06-15 | €19.34 | -0.10% | €19.50 | €19.56 | €19.22 | 10.01K |
| 2026-06-12 | €19.36 | +1.15% | €19.50 | €19.50 | €19.16 | 5.46K |
| 2026-06-11 | €19.14 | -2.35% | €19.52 | €19.52 | €19.10 | 54.95K |
| 2026-06-10 | €19.60 | -2.00% | €20.00 | €20.40 | €19.50 | 33.96K |
| 2026-06-09 | €20.00 | -0.25% | €20.30 | €20.30 | €20.00 | 2.13K |
| 2026-06-08 | €20.05 | -0.25% | €20.65 | €20.65 | €20.00 | 24.35K |
| 2026-06-05 | €20.10 | +0.25% | €20.40 | €20.55 | €20.05 | 4.12K |
| 2026-06-04 | €20.05 | -0.50% | €20.20 | €20.40 | €20.05 | 5.32K |
| 2026-06-03 | €20.15 | -0.74% | €20.25 | €20.35 | €20.05 | 7.33K |
| 2026-06-02 | €20.30 | +1.25% | €20.10 | €20.70 | €19.90 | 125.21K |
| 2026-06-01 | €20.05 | -3.61% | €20.95 | €20.95 | €19.92 | 18.83K |
| 2026-05-29 | €20.80 | -0.72% | €21.00 | €21.10 | €20.60 | 9.26K |