Stabilus SE STM
XETR · Germany · Producer Manufacturing
€16.28-0.30 (-1.81%)
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 | €16.58 | -0.60% | €16.56 | €16.80 | €16.40 | 52.17K |
| 2026-09-29 | €16.68 | +3.73% | €16.20 | €16.74 | €16.08 | 47.01K |
| 2026-09-28 | €16.08 | +3.74% | €15.60 | €16.40 | €15.60 | 90.94K |
| 2026-09-25 | €15.50 | -1.27% | €16.36 | €16.36 | €15.50 | 38.48K |
| 2026-09-24 | €15.70 | -4.27% | €16.22 | €16.26 | €15.70 | 46.26K |
| 2026-09-23 | €16.40 | -0.12% | €16.56 | €16.64 | €16.30 | 30.67K |
| 2026-09-22 | €16.42 | +1.61% | €16.16 | €16.42 | €15.92 | 49.65K |
| 2026-09-21 | €16.16 | +0.87% | €16.14 | €16.64 | €16.12 | 50.76K |
| 2026-09-18 | €16.02 | +0.13% | €15.88 | €16.20 | €15.84 | 503.60K |
| 2026-09-17 | €16.00 | +1.39% | €15.90 | €16.12 | €15.76 | 41.28K |
| 2026-09-16 | €15.78 | +0.90% | €15.74 | €15.90 | €15.54 | 42.51K |
| 2026-09-15 | €15.64 | +0.90% | €15.50 | €15.82 | €15.16 | 39.77K |
| 2026-09-14 | €15.50 | -2.52% | €15.90 | €15.92 | €15.50 | 32.56K |
| 2026-09-11 | €15.90 | +0.76% | €15.88 | €16.14 | €15.78 | 64.42K |
| 2026-09-10 | €15.78 | -0.75% | €15.82 | €16.00 | €15.74 | 43.77K |
| 2026-09-09 | €15.90 | -3.17% | €16.54 | €16.54 | €15.90 | 45.75K |
| 2026-09-08 | €16.42 | +0.98% | €16.20 | €16.64 | €16.06 | 33.63K |
| 2026-09-07 | €16.26 | -3.21% | €16.68 | €16.78 | €16.12 | 40.88K |
| 2026-09-04 | €16.80 | +2.94% | €16.30 | €16.86 | €16.22 | 47.31K |
| 2026-09-03 | €16.32 | +2.77% | €15.82 | €16.34 | €15.66 | 42.76K |
| 2026-09-02 | €15.88 | -4.45% | €16.40 | €16.40 | €15.78 | 54.31K |
| 2026-09-01 | €16.62 | -3.82% | €17.18 | €17.32 | €16.58 | 49.86K |
| 2026-08-31 | €17.28 | +1.05% | €16.94 | €17.36 | €16.94 | 29.94K |
| 2026-08-28 | €17.10 | +0.23% | €16.74 | €17.20 | €16.74 | 58.02K |
| 2026-08-27 | €17.06 | -0.81% | €17.20 | €17.22 | €16.88 | 58.73K |
| 2026-08-26 | €17.20 | +1.53% | €16.90 | €17.22 | €16.78 | 89.04K |
| 2026-08-25 | €16.94 | +2.05% | €16.66 | €17.54 | €16.66 | 101.16K |
| 2026-08-24 | €16.60 | 0.00% | €16.52 | €16.90 | €16.40 | 46.99K |
| 2026-08-21 | €16.60 | +1.10% | €16.80 | €16.80 | €16.32 | 44.67K |
| 2026-08-20 | €16.42 | -3.30% | €17.00 | €17.00 | €16.18 | 50.21K |
| 2026-08-19 | €16.98 | +3.54% | €16.44 | €17.00 | €16.38 | 51.29K |
| 2026-08-18 | €16.40 | +1.86% | €16.54 | €16.54 | €16.14 | 64.89K |
| 2026-08-17 | €16.10 | -0.49% | €16.18 | €16.28 | €15.94 | 38.42K |
| 2026-08-14 | €16.18 | +2.80% | €15.84 | €16.28 | €15.72 | 66.65K |
| 2026-08-13 | €15.74 | +0.13% | €15.74 | €15.82 | €15.58 | 64.26K |
| 2026-08-12 | €15.72 | -0.88% | €15.88 | €15.98 | €15.62 | 45.66K |
| 2026-08-11 | €15.86 | +1.54% | €15.56 | €15.86 | €15.28 | 159.03K |
| 2026-08-10 | €15.62 | -9.08% | €16.10 | €16.64 | €15.42 | 152.54K |
| 2026-08-07 | €17.18 | +3.62% | €16.40 | €17.38 | €16.40 | 59.16K |
| 2026-08-06 | €16.58 | +0.73% | €16.62 | €16.76 | €16.48 | 76.82K |
| 2026-08-05 | €16.46 | +2.62% | €16.08 | €16.64 | €16.08 | 92.88K |
| 2026-08-04 | €16.04 | +6.93% | €15.42 | €16.60 | €15.42 | 174.08K |
| 2026-08-03 | €15.00 | +4.31% | €14.66 | €15.34 | €14.26 | 183.32K |
| 2026-07-31 | €14.38 | +3.90% | €13.88 | €14.38 | €13.74 | 84.37K |
| 2026-07-30 | €13.84 | -0.43% | €13.88 | €14.10 | €13.68 | 73.05K |
| 2026-07-29 | €13.90 | +2.96% | €14.04 | €14.68 | €13.90 | 174.44K |
| 2026-07-28 | €13.50 | 0.00% | €13.58 | €13.90 | €13.32 | 82.62K |
| 2026-07-27 | €13.50 | -0.30% | €13.74 | €14.00 | €13.44 | 105.70K |
| 2026-07-24 | €13.54 | +0.89% | €13.40 | €13.98 | €13.18 | 126.20K |
| 2026-07-23 | €13.42 | -16.02% | €15.38 | €15.38 | €13.34 | 562.55K |
| 2026-07-22 | €15.98 | +1.27% | €15.68 | €16.08 | €15.68 | 34.78K |
| 2026-07-21 | €15.78 | -1.00% | €16.10 | €16.12 | €15.66 | 35.67K |
| 2026-07-20 | €15.94 | -2.09% | €16.18 | €16.42 | €15.84 | 45.33K |
| 2026-07-17 | €16.28 | +2.52% | €15.86 | €16.28 | €15.76 | 29.85K |
| 2026-07-16 | €15.88 | +0.89% | €15.88 | €16.20 | €15.82 | 36.47K |
| 2026-07-15 | €15.74 | +0.77% | €15.80 | €15.98 | €15.48 | 38.39K |
| 2026-07-14 | €15.62 | -2.01% | €15.82 | €15.94 | €15.54 | 40.00K |
| 2026-07-13 | €15.94 | +2.05% | €15.60 | €15.98 | €15.46 | 37.93K |
| 2026-07-10 | €15.62 | +1.96% | €15.46 | €15.76 | €15.20 | 40.42K |
| 2026-07-09 | €15.32 | +0.52% | €15.24 | €15.42 | €15.12 | 25.61K |
| 2026-07-08 | €15.24 | -2.43% | €15.48 | €15.50 | €15.14 | 62.56K |
| 2026-07-07 | €15.62 | -2.74% | €16.06 | €16.22 | €15.54 | 50.25K |
| 2026-07-06 | €16.06 | +1.52% | €15.82 | €16.08 | €15.74 | 29.62K |
| 2026-07-03 | €15.82 | +2.73% | €15.60 | €15.88 | €15.56 | 36.44K |
| 2026-07-02 | €15.40 | +1.32% | €15.08 | €15.74 | €14.96 | 54.91K |
| 2026-07-01 | €15.20 | +0.40% | €15.20 | €15.38 | €15.06 | 42.35K |
| 2026-06-30 | €15.14 | -1.17% | €15.56 | €15.56 | €15.10 | 61.92K |
| 2026-06-29 | €15.32 | -1.67% | €15.66 | €15.70 | €15.30 | 47.27K |
| 2026-06-26 | €15.58 | -4.30% | €16.24 | €16.28 | €15.48 | 101.23K |
| 2026-06-25 | €16.28 | -0.37% | €16.32 | €16.60 | €16.26 | 42.96K |
| 2026-06-24 | €16.34 | +0.49% | €16.24 | €16.40 | €15.92 | 62.41K |
| 2026-06-23 | €16.26 | -3.67% | €16.90 | €16.90 | €16.22 | 33.76K |
| 2026-06-22 | €16.88 | -0.35% | €17.08 | €17.10 | €16.60 | 38.68K |
| 2026-06-19 | €16.94 | -0.24% | €17.14 | €17.38 | €16.94 | 56.75K |
| 2026-06-18 | €16.98 | +0.71% | €16.96 | €17.10 | €16.50 | 69.81K |
| 2026-06-17 | €16.86 | 0.00% | €16.80 | €17.06 | €16.64 | 60.15K |
| 2026-06-16 | €16.86 | +1.32% | €16.44 | €16.92 | €16.44 | 45.67K |
| 2026-06-15 | €16.64 | +2.34% | €16.70 | €16.98 | €16.54 | 100.00K |
| 2026-06-12 | €16.26 | +0.74% | €16.60 | €16.62 | €16.04 | 118.06K |
| 2026-06-11 | €16.14 | -4.27% | €16.84 | €16.84 | €16.10 | 106.99K |
| 2026-06-10 | €16.86 | -3.10% | €17.66 | €17.66 | €16.86 | 61.80K |
| 2026-06-09 | €17.40 | -1.47% | €17.58 | €18.06 | €17.38 | 54.86K |
| 2026-06-08 | €17.66 | -2.00% | €17.62 | €17.84 | €17.42 | 57.82K |
| 2026-06-05 | €18.02 | -5.06% | €19.16 | €19.16 | €18.02 | 66.10K |
| 2026-06-04 | €18.98 | -1.86% | €19.32 | €19.46 | €18.80 | 60.84K |
| 2026-06-03 | €19.34 | -2.03% | €19.56 | €20.20 | €19.32 | 83.27K |
| 2026-06-02 | €19.74 | +3.13% | €19.24 | €19.98 | €18.92 | 100.75K |
| 2026-06-01 | €19.14 | +0.63% | €18.98 | €20.00 | €18.98 | 106.45K |
| 2026-05-29 | €19.02 | +5.32% | €18.10 | €19.48 | €17.86 | 1.18M |
| 2026-05-28 | €18.06 | -0.55% | €18.14 | €18.42 | €17.66 | 70.89K |