Sto SE & Co. KGaA (STO3.DE)
XETRA: STO3.DE
· Real-Time Price · USD
127.00
-1.00 (-0.78%)
At close: Apr 17, 2025, 5:29 PM
STO3.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 127.20 | 127.20 | 125.40 | 127.00 | n/a | -0.78% | 3,520 |
| Apr 16, 2025 | 128.80 | 128.80 | 123.60 | 128.00 | n/a | -0.62% | 2,299 |
| Apr 15, 2025 | 125.20 | 129.40 | 124.80 | 128.80 | n/a | 1.90% | 2,822 |
| Apr 14, 2025 | 127.20 | 127.20 | 124.80 | 126.40 | n/a | 1.12% | 3,105 |
| Apr 11, 2025 | 125.20 | 127.00 | 122.00 | 125.00 | n/a | -0.79% | 3,638 |
| Apr 10, 2025 | 124.40 | 127.80 | 121.40 | 126.00 | n/a | 12.30% | 6,704 |
| Apr 9, 2025 | 116.00 | 121.20 | 108.60 | 112.20 | n/a | -4.92% | 11,055 |
| Apr 8, 2025 | 117.00 | 120.40 | 115.60 | 118.00 | n/a | 3.15% | 4,328 |
| Apr 7, 2025 | 108.00 | 118.40 | 107.00 | 114.40 | n/a | -0.52% | 6,862 |
| Apr 4, 2025 | 123.20 | 123.20 | 111.20 | 115.00 | n/a | -8.00% | 13,676 |
| Apr 3, 2025 | 125.00 | 125.80 | 122.60 | 125.00 | n/a | 0.81% | 3,262 |
| Apr 2, 2025 | 125.40 | 125.40 | 122.00 | 124.00 | n/a | -1.74% | 1,612 |
| Apr 1, 2025 | 128.00 | 128.00 | 125.40 | 126.20 | n/a | -0.32% | 3,686 |
| Mar 31, 2025 | 126.40 | 128.20 | 124.00 | 126.60 | n/a | -1.25% | 5,755 |
| Mar 28, 2025 | 131.60 | 131.60 | 127.20 | 128.20 | n/a | -3.32% | 6,764 |
| Mar 27, 2025 | 129.80 | 133.80 | 128.00 | 132.60 | n/a | 0.61% | 5,511 |
| Mar 26, 2025 | 127.20 | 133.40 | 127.00 | 131.80 | n/a | 2.97% | 7,104 |
| Mar 25, 2025 | 138.20 | 138.60 | 127.20 | 128.00 | n/a | -7.25% | 10,318 |
| Mar 24, 2025 | 140.00 | 140.80 | 137.40 | 138.00 | n/a | -1.43% | 5,587 |
| Mar 21, 2025 | 145.60 | 145.60 | 137.60 | 140.00 | n/a | -3.98% | 6,402 |