Australia markets open in 8 hours 5 minutes

Stemmer Imaging AG (S9I.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
32.40+0.40 (+1.25%)
At close: 05:36PM CEST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 202431.5032.8031.5032.4032.402,157
31 May 202431.1032.0031.1032.0032.004,029
30 May 202431.2031.6031.2031.5031.501,524
29 May 202431.0031.5031.0031.2031.204,940
28 May 202432.5032.5031.3031.3031.301,368
27 May 202433.1033.4032.6032.6032.602,400
24 May 202433.3033.3033.1033.1033.10779
23 May 202434.0034.0033.6033.6033.60585
22 May 202433.7033.9033.5033.6033.601,260
21 May 202433.7034.0033.7033.9033.90280
20 May 202434.0034.0033.5033.9033.901,576
17 May 202433.9034.2033.8034.0034.002,261
16 May 202433.9033.9033.6033.8033.801,834
15 May 202433.3034.3033.3033.9033.902,838
15 May 20241.7 Dividend
14 May 202435.5035.7035.0035.0033.303,006
13 May 202435.5035.7035.1035.1033.404,626
10 May 202434.0035.3034.0035.3033.592,955
09 May 202434.2034.2034.1034.1032.44819
08 May 202433.6034.0032.9034.0032.357,370
07 May 202434.0034.0033.3033.6031.975,624
06 May 202434.5034.5033.3034.0032.358,502
03 May 202434.0034.5034.0034.0032.354,415
02 May 202434.3034.5034.1034.3032.632,248
30 Apr 202433.9034.5033.5034.5032.822,921
29 Apr 202434.5034.5033.8033.8032.16641
26 Apr 202433.9034.5033.4034.5032.823,265
25 Apr 202433.8033.8033.2033.6031.971,083
24 Apr 202434.2034.3033.8033.9032.252,892
23 Apr 202434.7034.8034.1034.5032.823,788
22 Apr 202434.6035.0034.3034.3032.632,274
19 Apr 202434.8035.0034.3034.3032.631,278
18 Apr 202434.7034.7034.7034.7033.01-
17 Apr 202434.7035.0034.5034.5032.824,648
16 Apr 202434.7034.8033.7034.3032.631,294
15 Apr 202435.6035.8034.3034.3032.632,060
12 Apr 202435.5035.6035.3035.3033.591,053
11 Apr 202435.2035.5035.2035.2033.491,215
10 Apr 202435.0035.6034.9035.5033.784,981
09 Apr 202433.8034.6033.7034.5032.827,725
08 Apr 202433.5034.0033.3034.0032.352,205
05 Apr 202433.1033.4033.1033.1031.491,531
04 Apr 202432.6033.4032.6033.4031.78841
03 Apr 202433.6033.7032.6032.7031.113,845
02 Apr 202433.5033.6033.2033.6031.974,569
28 Mar 202432.6033.8032.6033.1031.4910,241
27 Mar 202433.0033.0032.9032.9031.30340
26 Mar 202433.9033.9033.2033.2031.591,378
25 Mar 202433.4034.2033.2033.7032.062,975
22 Mar 202432.0033.3032.0032.6031.028,719
21 Mar 202432.0032.0031.8032.0030.451,712
20 Mar 202431.5031.9031.5031.7030.16585
19 Mar 202431.2031.4031.1031.1029.59397
18 Mar 202431.4031.4030.9030.9029.401,716
15 Mar 202430.7031.2030.0030.8029.303,107
14 Mar 202430.9030.9030.4030.4028.922,019
13 Mar 202429.4031.0029.4031.0029.493,191
12 Mar 202428.7030.0028.6029.2027.784,707
11 Mar 202429.2029.2028.5029.0027.59923
08 Mar 202428.8028.8028.8028.8027.40-
07 Mar 202428.5029.0028.5028.7027.311,463
06 Mar 202429.0029.0028.5029.0027.592,537
05 Mar 202429.1029.4028.8029.0027.596,619
04 Mar 202429.0029.4029.0029.0027.59832
01 Mar 202429.3029.6029.2029.2027.78234
29 Feb 202429.3029.3029.3029.3027.88110
28 Feb 202429.3029.8029.3029.8028.351,366
27 Feb 202429.2030.0029.2029.6028.162,708
26 Feb 202429.6029.8029.4029.5028.07750
23 Feb 202429.5029.5029.3029.4027.971,658
22 Feb 202429.6029.6029.2029.4027.97241
21 Feb 202430.0030.0029.2029.5028.072,371
20 Feb 202430.2030.2030.0030.2028.73602
19 Feb 202430.2030.6029.9029.9028.452,494
16 Feb 202430.0030.4029.9030.4028.922,957
15 Feb 202430.0030.1030.0030.0028.54383
14 Feb 202430.3030.3029.5030.0028.541,696
13 Feb 202430.3030.4029.9030.0028.542,100
12 Feb 202430.8031.0030.1030.1028.645,344
09 Feb 202430.7030.7030.5030.6029.11825
08 Feb 202430.8030.9030.6030.7029.21774
07 Feb 202430.5030.7030.4030.7029.211,050
06 Feb 202431.3031.4030.5030.5029.021,102
05 Feb 202430.7031.4030.7030.8029.302,203
02 Feb 202430.3030.5030.0030.4028.921,073
01 Feb 202431.4031.9031.0031.1029.591,002
31 Jan 202431.5032.2031.5031.9030.35701
30 Jan 202432.5033.2031.8032.0030.452,195
29 Jan 202433.4033.6032.4032.4030.832,697
26 Jan 202432.1032.9032.1032.9031.301,158
25 Jan 202431.4031.9031.1031.9030.353,091
24 Jan 202430.3031.3030.3031.3029.781,693
23 Jan 202429.0029.7028.9029.7028.264,789
22 Jan 202429.0029.9028.5028.9027.509,896
19 Jan 202429.8030.0029.0029.3027.885,980
18 Jan 202429.3029.7029.3029.4027.97531
17 Jan 202430.3030.3029.3029.7028.26991
16 Jan 202430.4030.4029.3029.9028.453,096
15 Jan 202432.1032.2031.0031.1029.59630
12 Jan 202432.3032.3031.9031.9030.35205
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...