Sto SE & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	125.60	125.60	125.20	125.20	124.81	151
2025-08-15	122.80	125.20	122.80	125.00	124.61	20
2025-08-14	123.80	126.00	123.80	125.00	124.61	3,029
2025-08-13	124.80	125.20	124.80	125.00	124.61	92
2025-08-12	124.44	125.00	123.80	124.65	124.27	1,622
2025-08-11	127.60	127.60	124.28	125.00	124.61	1,393
2025-08-08	129.60	129.60	129.60	129.60	129.20	7
2025-08-07	125.40	128.20	125.40	128.20	127.80	1,609
2025-08-06	123.80	125.00	123.80	125.00	124.61	3,713
2025-08-05	124.11	124.40	123.68	124.40	124.02	1,021
2025-08-04	121.60	125.00	121.60	124.17	123.79	475
2025-08-01	124.40	124.80	123.00	123.00	122.62	2,856
2025-07-31	124.00	125.00	124.00	124.99	124.60	1,152
2025-07-30	125.40	125.40	123.60	124.40	124.02	493
2025-07-29	125.43	125.80	124.69	125.80	125.41	388
2025-07-28	127.60	127.60	125.50	125.50	125.11	106
2025-07-25	127.60	127.60	122.60	125.00	124.61	2,378
2025-07-24	124.40	124.92	124.40	124.69	124.30	633
2025-07-23	126.00	127.60	124.00	125.00	124.61	59
2025-07-22	125.20	125.20	123.60	124.40	124.02	1,587
2025-07-21	126.00	127.00	124.72	125.00	124.61	304
2025-07-18	124.60	125.60	124.40	124.40	124.02	434
2025-07-17	122.40	125.80	122.40	124.90	124.51	710
2025-07-16	126.40	126.40	124.00	124.70	124.32	228
2025-07-15	123.40	124.60	122.00	124.60	124.22	368
2025-07-14	122.80	123.00	121.20	122.20	121.82	111
2025-07-11	126.40	126.40	121.60	121.60	121.22	301
2025-07-10	124.60	129.80	124.60	127.60	127.21	147
2025-07-07	119.20	119.60	117.40	117.40	117.04	2
2025-07-04	119.20	119.60	119.20	119.60	119.23	1
2025-07-02	117.20	119.20	117.20	119.20	118.83	25
2025-06-30	123.40	123.40	120.80	120.80	120.43	4
2025-06-27	118.80	122.00	118.80	121.00	120.63	10
2025-06-25	118.40	120.00	118.40	118.40	118.03	2,529
2025-06-24	115.60	115.60	114.20	114.60	114.25	1
2025-06-23	116.40	116.40	112.60	112.60	112.25	42
2025-06-20	118.00	118.00	116.00	116.00	115.64	8
2025-06-18	120.20	120.20	120.20	120.20	116.84	1
2025-06-17	118.80	119.80	118.80	119.80	116.45	2
2025-06-16	119.80	119.80	118.40	118.59	115.27	851
2025-06-10	119.80	120.00	119.20	120.00	116.64	1
2025-06-09	121.60	121.60	120.20	120.20	116.84	1
2025-06-06	123.40	123.40	121.40	121.40	118.00	85
2025-06-05	124.00	124.00	121.40	122.20	118.78	42
2025-06-04	122.60	123.00	121.40	122.40	118.98	16
2025-06-03	117.60	121.80	116.20	121.80	118.39	35
2025-05-28	120.00	120.40	119.60	119.60	116.25	113
2025-05-21	120.80	120.80	117.00	118.40	115.09	1,030
2025-05-20	119.20	121.20	119.20	121.20	117.81	4
2025-05-19	122.00	122.00	119.00	120.00	116.64	15
2025-05-16	118.80	121.60	118.80	121.40	118.00	2,995
2025-05-15	122.60	122.80	118.40	120.41	117.04	1,116
2025-05-14	122.60	122.60	118.60	122.60	119.17	209
2025-05-13	121.40	121.40	120.40	121.00	117.62	4
2025-05-12	119.60	122.40	119.60	121.00	117.62	369
2025-05-09	120.40	120.40	118.00	118.40	115.09	72
2025-05-08	116.00	120.80	115.80	120.80	117.42	49
2025-05-07	119.00	119.00	114.60	115.60	112.37	774
2025-05-06	120.20	125.00	117.40	119.80	116.45	176
2025-05-02	127.20	128.60	127.20	128.60	125.00	77

← NewerPage 5 of 20 · 1,154 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	0.3100 EUR
2025-06-19	3.0000 EUR
2024-06-20	0.3100 EUR
2023-06-22	0.3100 EUR
2022-06-23	4.6900 EUR
2021-06-17	0.3100 EUR
2020-06-11	0.3100 EUR
2019-06-20	0.3100 EUR

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