STS Group AG (SF3.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 936 |
| 14 June 2024 | 0.041 Dividend | |||||
| 13 June 2024 | 5.75 | 5.80 | 5.75 | 5.75 | 5.71 | 399 |
| 12 June 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.81 | 5,082 |
| 11 June 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.81 | 2,055 |
| 10 June 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 5.96 | 2,212 |
| 07 June 2024 | 5.90 | 5.95 | 5.85 | 5.85 | 5.81 | 1,226 |
| 06 June 2024 | 5.95 | 5.95 | 5.85 | 5.90 | 5.86 | 4,404 |
| 05 June 2024 | 5.80 | 6.20 | 5.80 | 5.85 | 5.81 | 11,016 |
| 04 June 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.66 | 4,270 |
| 03 June 2024 | 5.15 | 5.90 | 5.15 | 5.75 | 5.71 | 13,278 |
| 31 May 2024 | 4.88 | 4.88 | 4.84 | 4.84 | 4.81 | 474 |
| 30 May 2024 | 4.96 | 4.96 | 4.80 | 4.86 | 4.83 | 2,902 |
| 29 May 2024 | 4.88 | 4.88 | 4.84 | 4.84 | 4.81 | 400 |
| 28 May 2024 | 5.30 | 5.30 | 4.80 | 4.96 | 4.92 | 6,592 |
| 27 May 2024 | 5.65 | 5.65 | 4.80 | 5.10 | 5.06 | 18,859 |
| 24 May 2024 | 5.65 | 5.80 | 5.65 | 5.80 | 5.76 | 200 |
| 23 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | - |
| 22 May 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.81 | 1,334 |
| 21 May 2024 | 6.05 | 6.10 | 6.00 | 6.00 | 5.96 | 2,668 |
| 20 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - |
| 17 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 1,501 |
| 16 May 2024 | 6.05 | 6.10 | 6.05 | 6.10 | 6.06 | 468 |
| 15 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 400 |
| 14 May 2024 | 6.20 | 6.20 | 6.00 | 6.00 | 5.96 | 1,614 |
| 13 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 120 |
| 10 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | - |
| 09 May 2024 | 6.25 | 6.25 | 6.20 | 6.20 | 6.16 | 120 |
| 08 May 2024 | 6.15 | 6.20 | 6.15 | 6.20 | 6.16 | 800 |
| 07 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | 400 |
| 06 May 2024 | 6.15 | 6.30 | 6.15 | 6.30 | 6.26 | 2,848 |
| 03 May 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | - |
| 02 May 2024 | 6.20 | 6.20 | 6.05 | 6.05 | 6.01 | 1,848 |
| 30 Apr 2024 | 6.05 | 6.20 | 6.05 | 6.10 | 6.06 | 830 |
| 29 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | 500 |
| 26 Apr 2024 | 5.95 | 5.95 | 5.90 | 5.90 | 5.86 | 408 |
| 25 Apr 2024 | 6.15 | 6.20 | 5.95 | 5.95 | 5.91 | 1,450 |
| 24 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | - |
| 23 Apr 2024 | 6.20 | 6.20 | 6.00 | 6.10 | 6.06 | 4,458 |
| 22 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | - |
| 19 Apr 2024 | 5.85 | 6.05 | 5.85 | 6.05 | 6.01 | 1,523 |
| 18 Apr 2024 | 6.20 | 6.20 | 5.90 | 6.05 | 6.01 | 1,615 |
| 17 Apr 2024 | 6.30 | 6.40 | 6.30 | 6.30 | 6.26 | 1,260 |
| 16 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | - |
| 15 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | - |
| 12 Apr 2024 | 5.90 | 6.40 | 5.70 | 6.15 | 6.11 | 15,552 |
| 11 Apr 2024 | 5.80 | 5.80 | 5.55 | 5.70 | 5.66 | 3,301 |
| 10 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - |
| 09 Apr 2024 | 6.05 | 6.05 | 5.95 | 5.95 | 5.91 | 2,035 |
| 08 Apr 2024 | 6.05 | 6.15 | 6.05 | 6.15 | 6.11 | 100 |
| 05 Apr 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.11 | 100 |
| 04 Apr 2024 | 6.20 | 6.20 | 6.05 | 6.10 | 6.06 | 146 |
| 03 Apr 2024 | 6.25 | 6.40 | 6.10 | 6.20 | 6.16 | 2,187 |
| 02 Apr 2024 | 5.90 | 6.30 | 5.90 | 6.30 | 6.26 | 1,664 |
| 28 Mar 2024 | 6.40 | 6.40 | 5.70 | 5.95 | 5.91 | 14,879 |
| 27 Mar 2024 | 7.00 | 7.20 | 7.00 | 7.20 | 7.15 | 225 |
| 26 Mar 2024 | 7.05 | 7.25 | 7.00 | 7.15 | 7.10 | 13,898 |
| 25 Mar 2024 | 7.20 | 7.20 | 6.55 | 7.05 | 7.00 | 29,324 |
| 22 Mar 2024 | 6.50 | 6.80 | 6.40 | 6.40 | 6.35 | 9,869 |
| 21 Mar 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.35 | 4,467 |
| 20 Mar 2024 | 6.35 | 6.60 | 6.20 | 6.45 | 6.40 | 49,257 |
| 19 Mar 2024 | 6.40 | 6.40 | 6.25 | 6.25 | 6.21 | 13,327 |
| 18 Mar 2024 | 6.05 | 6.40 | 6.05 | 6.35 | 6.30 | 26,340 |
| 15 Mar 2024 | 5.50 | 5.95 | 5.50 | 5.90 | 5.86 | 18,622 |
| 14 Mar 2024 | 5.40 | 5.60 | 5.40 | 5.60 | 5.56 | 19,791 |
| 13 Mar 2024 | 5.25 | 5.35 | 5.25 | 5.35 | 5.31 | 1,005 |
| 12 Mar 2024 | 5.10 | 5.25 | 5.10 | 5.20 | 5.16 | 2,605 |
| 11 Mar 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | - |
| 08 Mar 2024 | 5.05 | 5.05 | 4.98 | 4.98 | 4.94 | 285 |
| 07 Mar 2024 | 5.00 | 5.00 | 4.94 | 4.94 | 4.90 | 303 |
| 06 Mar 2024 | 4.90 | 4.94 | 4.90 | 4.94 | 4.90 | 150 |
| 05 Mar 2024 | 4.96 | 5.00 | 4.90 | 5.00 | 4.96 | 219 |
| 04 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | - |
| 01 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | 1,224 |
| 29 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | - |
| 28 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | - |
| 27 Feb 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.11 | 100 |
| 26 Feb 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.11 | 910 |
| 23 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | - |
| 22 Feb 2024 | 5.35 | 5.35 | 5.30 | 5.30 | 5.26 | 910 |
| 21 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | 130 |
| 20 Feb 2024 | 5.40 | 5.45 | 5.40 | 5.45 | 5.41 | 6,397 |
| 19 Feb 2024 | 5.40 | 5.45 | 5.40 | 5.45 | 5.41 | 2,333 |
| 16 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | 1,000 |
| 15 Feb 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.46 | 3,140 |
| 14 Feb 2024 | 5.35 | 5.45 | 5.35 | 5.45 | 5.41 | 182 |
| 13 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | 800 |
| 12 Feb 2024 | 4.70 | 5.65 | 4.70 | 5.45 | 5.41 | 11,617 |
| 09 Feb 2024 | 4.80 | 4.82 | 4.80 | 4.82 | 4.79 | 300 |
| 08 Feb 2024 | 4.90 | 4.90 | 4.80 | 4.88 | 4.85 | 1,750 |
| 07 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | 999 |
| 06 Feb 2024 | 5.05 | 5.20 | 5.05 | 5.10 | 5.06 | 1,890 |
| 05 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.92 | - |
| 02 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | - |
| 01 Feb 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 4.96 | 1,983 |
| 31 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | 19 |
| 30 Jan 2024 | 5.15 | 5.25 | 5.00 | 5.20 | 5.16 | 3,740 |
| 29 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | - |
| 26 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | - |
| 25 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.