Stabilus SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	67.650	68.200	67.150	67.800	59.379	20,014
2021-11-09	66.650	67.900	66.650	67.900	59.467	10,654
2021-11-08	67.000	67.400	66.500	67.050	58.722	11,389
2021-11-05	66.550	67.200	65.800	67.150	58.810	6,281
2021-11-04	66.150	66.950	65.850	66.150	57.934	11,652
2021-11-03	65.400	66.350	64.800	66.200	57.978	13,936
2021-11-02	66.000	66.050	65.150	65.800	57.628	12,134
2021-11-01	65.400	66.350	65.400	66.250	58.022	7,333
2021-10-29	64.300	65.300	64.150	65.000	56.927	16,538
2021-10-28	63.850	64.800	63.850	64.750	56.708	12,239
2021-10-27	63.500	64.650	63.200	64.200	56.226	10,122
2021-10-26	64.200	64.500	62.850	63.350	55.482	10,373
2021-10-25	63.450	64.050	62.800	63.900	55.964	27,960
2021-10-22	64.450	64.800	63.400	63.600	55.701	12,176
2021-10-21	63.250	64.850	63.000	64.650	56.620	18,463
2021-10-20	64.250	64.300	63.300	63.800	55.876	8,037
2021-10-19	63.900	64.500	63.800	64.250	56.270	13,868
2021-10-18	62.600	63.650	62.400	63.550	55.657	13,761
2021-10-15	63.950	63.950	62.700	63.000	55.175	14,700
2021-10-14	63.150	64.100	62.900	63.550	55.657	12,125

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.