Sto SE & Co. KGaA Vorz-Inhaber-Akt ohne Stimmrecht STO3
XETR · Germany · Producer Manufacturing
€99.30-0.40 (-0.40%)
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 | €99.70 | +0.40% | €99.00 | €100.00 | €98.10 | 1.19K |
| 2026-09-29 | €99.30 | +0.30% | €98.50 | €100.20 | €97.50 | 9.71K |
| 2026-09-28 | €99.00 | +2.06% | €96.20 | €100.40 | €96.20 | 3.66K |
| 2026-09-25 | €97.00 | +0.52% | €96.50 | €98.70 | €96.50 | 2.37K |
| 2026-09-24 | €96.50 | -1.73% | €97.80 | €97.90 | €96.50 | 1.09K |
| 2026-09-23 | €98.20 | -0.91% | €98.70 | €100.40 | €97.90 | 1.57K |
| 2026-09-22 | €99.10 | +0.51% | €98.80 | €100.20 | €98.50 | 2.07K |
| 2026-09-21 | €98.60 | -1.99% | €100.20 | €102.80 | €98.40 | 6.40K |
| 2026-09-18 | €100.60 | -0.98% | €101.60 | €101.60 | €99.10 | 7.37K |
| 2026-09-17 | €101.60 | -0.39% | €102.20 | €104.40 | €100.80 | 4.27K |
| 2026-09-16 | €102.00 | +2.10% | €101.00 | €103.40 | €100.00 | 8.21K |
| 2026-09-15 | €99.90 | +0.50% | €100.60 | €100.60 | €98.10 | 1.94K |
| 2026-09-14 | €99.40 | -2.17% | €101.60 | €101.60 | €98.40 | 983 |
| 2026-09-11 | €101.60 | +0.20% | €101.60 | €102.40 | €101.00 | 1.03K |
| 2026-09-10 | €101.40 | +2.53% | €99.00 | €102.60 | €98.90 | 3.78K |
| 2026-09-09 | €98.90 | -0.90% | €98.40 | €101.00 | €97.40 | 2.12K |
| 2026-09-08 | €99.80 | -0.80% | €101.20 | €101.20 | €98.80 | 1.59K |
| 2026-09-07 | €100.60 | -1.37% | €103.40 | €103.60 | €100.20 | 1.22K |
| 2026-09-04 | €102.00 | +2.72% | €101.00 | €102.00 | €100.00 | 1.17K |
| 2026-09-03 | €99.30 | -3.59% | €102.80 | €103.60 | €99.00 | 4.10K |
| 2026-09-02 | €103.00 | 0.00% | €103.20 | €103.20 | €101.80 | 3.02K |
| 2026-09-01 | €103.00 | -0.39% | €103.00 | €103.60 | €100.00 | 6.02K |
| 2026-08-31 | €103.40 | +8.84% | €95.80 | €103.40 | €95.20 | 7.86K |
| 2026-08-28 | €95.00 | -2.46% | €97.00 | €98.10 | €94.80 | 1.98K |
| 2026-08-27 | €97.40 | +3.40% | €94.50 | €98.00 | €93.50 | 4.23K |
| 2026-08-26 | €94.20 | -0.11% | €94.40 | €94.70 | €93.90 | 232 |
| 2026-08-25 | €94.30 | -1.46% | €96.30 | €97.40 | €93.60 | 4.87K |
| 2026-08-24 | €95.70 | 0.00% | €95.90 | €96.70 | €95.30 | 716 |
| 2026-08-21 | €95.70 | +0.74% | €95.10 | €96.70 | €94.90 | 1.58K |
| 2026-08-20 | €95.00 | +0.21% | €94.10 | €95.60 | €94.00 | 1.65K |
| 2026-08-19 | €94.80 | +1.72% | €93.00 | €94.90 | €93.00 | 1.46K |
| 2026-08-18 | €93.20 | -0.85% | €93.50 | €94.50 | €92.80 | 1.59K |
| 2026-08-17 | €94.00 | +0.11% | €94.10 | €95.90 | €93.50 | 2.03K |
| 2026-08-14 | €93.90 | +0.11% | €94.40 | €94.80 | €93.20 | 1.39K |
| 2026-08-13 | €93.80 | -0.42% | €94.80 | €95.50 | €93.80 | 1.05K |
| 2026-08-12 | €94.20 | -0.95% | €96.40 | €96.40 | €94.20 | 589 |
| 2026-08-11 | €95.10 | -0.94% | €95.20 | €96.60 | €94.60 | 4.80K |
| 2026-08-10 | €96.00 | 0.00% | €95.60 | €96.40 | €94.90 | 1.28K |
| 2026-08-07 | €96.00 | -1.03% | €98.10 | €98.10 | €96.00 | 1.12K |
| 2026-08-06 | €97.00 | +0.31% | €96.50 | €98.20 | €96.50 | 1.01K |
| 2026-08-05 | €96.70 | -2.13% | €97.60 | €97.90 | €96.10 | 2.02K |
| 2026-08-04 | €98.80 | +2.92% | €95.10 | €100.00 | €94.40 | 11.43K |
| 2026-08-03 | €96.00 | -0.62% | €96.80 | €98.50 | €94.30 | 3.87K |
| 2026-07-31 | €96.60 | +1.26% | €96.00 | €97.90 | €95.70 | 2.06K |
| 2026-07-30 | €95.40 | -1.04% | €97.10 | €97.10 | €95.00 | 1.14K |
| 2026-07-29 | €96.40 | -0.62% | €98.20 | €98.50 | €96.40 | 670 |
| 2026-07-28 | €97.00 | +1.57% | €96.10 | €97.00 | €95.20 | 1.83K |
| 2026-07-27 | €95.50 | +0.53% | €93.90 | €96.50 | €93.90 | 856 |
| 2026-07-24 | €95.00 | +0.96% | €94.00 | €95.50 | €93.90 | 1.87K |
| 2026-07-23 | €94.10 | -1.36% | €95.60 | €96.10 | €94.00 | 952 |
| 2026-07-22 | €95.40 | +0.63% | €95.00 | €95.90 | €95.00 | 4.17K |
| 2026-07-21 | €94.80 | 0.00% | €94.10 | €95.40 | €93.50 | 1.66K |
| 2026-07-20 | €94.80 | -2.27% | €96.90 | €97.20 | €93.70 | 1.38K |
| 2026-07-17 | €97.00 | -0.61% | €98.50 | €98.50 | €96.70 | 350 |
| 2026-07-16 | €97.60 | +1.24% | €96.50 | €97.60 | €96.30 | 1.27K |
| 2026-07-15 | €96.40 | +1.05% | €95.70 | €96.40 | €93.70 | 986 |
| 2026-07-14 | €95.40 | -0.62% | €96.50 | €96.50 | €95.00 | 4.01K |
| 2026-07-13 | €96.00 | +3.11% | €94.20 | €96.40 | €94.20 | 991 |
| 2026-07-10 | €93.10 | +0.87% | €93.60 | €94.20 | €91.50 | 1.32K |
| 2026-07-09 | €92.30 | -0.32% | €94.10 | €94.40 | €91.30 | 1.24K |
| 2026-07-08 | €92.60 | -0.75% | €92.50 | €92.70 | €91.30 | 1.87K |
| 2026-07-07 | €93.30 | -0.11% | €94.00 | €95.50 | €92.60 | 2.83K |
| 2026-07-06 | €93.40 | 0.00% | €93.40 | €94.20 | €92.20 | 3.98K |
| 2026-07-03 | €93.40 | +0.43% | €93.70 | €93.80 | €92.50 | 798 |
| 2026-07-02 | €93.00 | +1.53% | €91.00 | €93.90 | €90.80 | 2.23K |
| 2026-07-01 | €91.60 | +0.33% | €91.60 | €92.20 | €90.80 | 3.33K |
| 2026-06-30 | €91.30 | -0.11% | €91.80 | €92.00 | €91.00 | 2.52K |
| 2026-06-29 | €91.40 | -1.61% | €92.00 | €92.90 | €91.10 | 1.49K |
| 2026-06-26 | €92.90 | -0.11% | €93.40 | €93.50 | €92.20 | 1.62K |
| 2026-06-25 | €93.00 | +0.54% | €92.40 | €93.50 | €91.50 | 4.01K |
| 2026-06-24 | €92.50 | -2.22% | €94.80 | €95.40 | €91.90 | 3.74K |
| 2026-06-23 | €94.60 | -2.37% | €97.80 | €97.80 | €93.20 | 3.73K |
| 2026-06-22 | €96.90 | -0.82% | €97.50 | €97.80 | €95.90 | 2.52K |
| 2026-06-19 | €97.70 | -2.69% | €97.30 | €98.30 | €96.80 | 2.49K |
| 2026-06-18 | €100.40 | +0.20% | €100.20 | €102.00 | €98.10 | 4.98K |
| 2026-06-17 | €100.20 | +0.70% | €98.40 | €100.20 | €98.30 | 1.47K |
| 2026-06-16 | €99.50 | -1.87% | €101.60 | €102.20 | €98.90 | 4.86K |
| 2026-06-15 | €101.40 | +0.40% | €100.00 | €102.60 | €100.00 | 1.42K |
| 2026-06-12 | €101.00 | +2.54% | €99.00 | €101.60 | €99.00 | 2.00K |
| 2026-06-11 | €98.50 | +1.13% | €98.10 | €98.50 | €96.60 | 3.55K |
| 2026-06-10 | €97.40 | 0.00% | €98.70 | €98.70 | €97.40 | 923 |
| 2026-06-09 | €97.40 | -1.12% | €99.30 | €99.60 | €97.00 | 1.72K |
| 2026-06-08 | €98.50 | 0.00% | €97.50 | €99.80 | €96.70 | 3.81K |
| 2026-06-05 | €98.50 | -0.30% | €99.00 | €100.00 | €98.00 | 1.76K |
| 2026-06-04 | €98.80 | +0.10% | €98.50 | €100.00 | €97.60 | 2.30K |
| 2026-06-03 | €98.70 | -0.90% | €100.00 | €100.80 | €98.70 | 5.39K |
| 2026-06-02 | €99.60 | -2.92% | €103.60 | €104.40 | €99.60 | 3.52K |
| 2026-06-01 | €102.60 | -1.91% | €105.00 | €105.00 | €101.20 | 2.62K |
| 2026-05-29 | €104.60 | +1.95% | €103.00 | €107.60 | €103.00 | 4.80K |
| 2026-05-28 | €102.60 | +0.98% | €101.60 | €102.80 | €101.60 | 792 |