Australia markets open in 4 hours 38 minutes

Stemmer Imaging AG (S9I.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
31.00-0.10 (-0.32%)
As of 10:21AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202431.0031.0031.0031.0031.00170
28 May 202432.5032.5031.1031.1031.10-
27 May 202433.1033.1033.1033.1033.10100
24 May 202433.4033.4033.1033.1033.10150
23 May 202433.5033.5032.8032.8032.80-
22 May 202433.7033.7033.6033.6033.60-
21 May 202433.7033.7033.6033.6033.60-
20 May 202433.6033.6033.6033.6033.60-
17 May 202433.9033.9033.9033.9033.90-
16 May 202433.8033.9033.8033.9033.90-
15 May 202432.9033.8032.9033.8033.80103
15 May 20241.7 Dividend
14 May 202435.1035.5035.1035.4033.70300
13 May 202435.5035.5035.5035.5033.80150
10 May 202434.0034.8034.0034.8033.13100
09 May 202434.3034.3034.3034.3032.65-
08 May 202433.2033.7033.2033.7032.0890
07 May 202433.5033.7033.5033.7032.08-
06 May 202433.9033.9033.9033.9032.27-
03 May 202434.0034.0034.0034.0032.37-
02 May 202434.2034.2034.2034.2032.56-
30 Apr 202433.6034.4033.6034.4032.75-
29 Apr 202433.9033.9033.7033.7032.08-
26 Apr 202433.3034.3033.3034.3032.65-
25 Apr 202433.7033.7033.3033.3031.70-
24 Apr 202434.2034.3034.2034.3032.65-
23 Apr 202434.6034.8034.4034.4032.7585
22 Apr 202434.6034.6034.4034.4032.75-
19 Apr 202434.7034.7034.6034.6032.94-
18 Apr 202434.4034.4034.4034.4032.75-
17 Apr 202434.2034.3034.2034.3032.65-
16 Apr 202434.2034.2034.2034.2032.56-
15 Apr 202435.1035.1035.1035.1033.41-
12 Apr 202435.5035.5035.5035.5033.80-
11 Apr 202435.2035.2034.9034.9033.22-
10 Apr 202434.8035.4034.8035.2033.51100
09 Apr 202434.0034.4034.0034.2032.5620
08 Apr 202433.1033.1033.1033.1031.51-
05 Apr 202433.0033.1033.0033.1031.51-
04 Apr 202432.6033.2032.6033.2031.61-
03 Apr 202433.3033.3032.5032.5030.94-
02 Apr 202433.2033.2033.1033.1031.51-
28 Mar 202433.1033.5033.1033.4031.8046
27 Mar 202433.0033.0032.4032.4030.84-
26 Mar 202433.8033.8032.7032.7031.13-
25 Mar 202432.9033.2032.9033.2031.61-
22 Mar 202431.7032.6031.7032.6031.03-
21 Mar 202432.0032.0031.5031.5029.99-
20 Mar 202431.6031.7031.6031.7030.18200
19 Mar 202431.0031.1031.0031.1029.61165
18 Mar 202430.7030.7030.7030.7029.23-
15 Mar 202430.0030.5030.0030.5029.04-
14 Mar 202430.1030.1030.1030.1028.65-
13 Mar 202428.9030.0028.9030.0028.56-
12 Mar 202428.6028.9028.6028.9027.51-
11 Mar 202428.5028.7028.5028.7027.32-
08 Mar 202428.5028.5028.5028.5027.13-
07 Mar 202428.5028.5028.4028.4027.04-
06 Mar 202429.0029.0028.9028.9027.51-
05 Mar 202429.1029.1028.9028.9027.51-
04 Mar 202429.1029.1029.1029.1027.70-
01 Mar 202429.2029.2029.0029.0027.61-
29 Feb 202429.3029.3029.2029.2027.80-
28 Feb 202429.2029.8029.2029.8028.37-
27 Feb 202429.6029.6029.6029.6028.18-
26 Feb 202429.2029.2029.2029.2027.80-
23 Feb 202429.2029.5029.2029.2027.80100
22 Feb 202429.1029.1029.1029.1027.70-
21 Feb 202430.0030.0029.0029.0027.61-
20 Feb 202429.6029.9029.6029.9028.46-
19 Feb 202430.6030.6029.6029.6028.18-
16 Feb 202429.8030.0029.8030.0028.56-
15 Feb 202429.8029.8029.6029.6028.18-
14 Feb 202429.5030.1029.5030.1028.65-
13 Feb 202430.1030.1029.7029.7028.27-
12 Feb 202431.0031.0029.7029.7028.27-
09 Feb 202430.6030.6030.3030.3028.84-
08 Feb 202430.7030.7030.4030.4028.94-
07 Feb 202430.5030.5030.3030.3028.84-
06 Feb 202430.8030.8030.8030.8029.32-
05 Feb 202430.7030.7030.7030.7029.23-
02 Feb 202430.1030.7030.1030.5029.042
01 Feb 202431.1031.1030.8030.8029.32-
31 Jan 202431.4031.6031.4031.6030.08-
30 Jan 202432.7032.7031.1031.1029.61200
29 Jan 202433.2033.2032.1032.1030.56-
26 Jan 202431.8032.6031.8032.6031.03-
25 Jan 202431.3031.5031.3031.5029.99-
24 Jan 202430.3031.0030.3031.0029.51-
23 Jan 202428.9029.4028.9029.4027.99-
22 Jan 202429.8029.8029.8029.8028.3760
19 Jan 202429.3029.3029.1029.1027.70-
18 Jan 202429.3029.5029.3029.5028.08-
17 Jan 202429.7029.7029.6029.6028.18-
16 Jan 202430.4030.4029.6029.6028.18100
15 Jan 202431.9031.9030.8030.8029.32-
12 Jan 202431.9032.0031.6031.6030.08100
11 Jan 202432.0032.0031.8031.8030.27-
10 Jan 202432.4032.4032.4032.4030.84-
09 Jan 202432.6032.6032.0032.0030.46-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...