Sto SE & Co. KGaA (STO3.DE)
107.80
0.40 (0.37%)
At close: Jan 28, 2025, 5:19 PM
STO3.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 106.40 | 109.00 | 106.40 | 107.40 | -0.20 | -0.19% | 751 |
| Jan 24, 2025 | 105.80 | 110.40 | 105.80 | 107.60 | 1.00 | 0.94% | 1,492 |
| Jan 23, 2025 | 112.60 | 112.60 | 106.60 | 106.60 | -4.80 | -4.31% | 2,122 |
| Jan 22, 2025 | 112.60 | 114.40 | 109.20 | 111.40 | -0.60 | -0.54% | 4,190 |
| Jan 21, 2025 | 109.00 | 113.00 | 108.40 | 112.00 | 3.80 | 3.51% | 1,801 |
| Jan 20, 2025 | 105.20 | 108.60 | 105.00 | 108.20 | 2.20 | 2.08% | 2,662 |
| Jan 17, 2025 | 106.00 | 107.20 | 105.40 | 106.00 | 0.20 | 0.19% | 1,821 |
| Jan 16, 2025 | 106.20 | 107.20 | 105.40 | 105.80 | -0.20 | -0.19% | 1,309 |
| Jan 15, 2025 | 107.40 | 107.40 | 105.60 | 106.00 | 0.20 | 0.19% | 700 |
| Jan 14, 2025 | 107.20 | 107.60 | 105.80 | 105.80 | -0.20 | -0.19% | 1,291 |
| Jan 13, 2025 | 110.40 | 111.60 | 106.00 | 106.00 | -4.40 | -3.99% | 2,217 |
| Jan 10, 2025 | 107.80 | 111.60 | 106.80 | 110.40 | 3.40 | 3.18% | 6,805 |
| Jan 9, 2025 | 108.00 | 108.20 | 106.20 | 107.00 | -1.60 | -1.47% | 1,203 |
| Jan 8, 2025 | 110.20 | 110.20 | 108.00 | 108.60 | -1.20 | -1.09% | 3,657 |
| Jan 7, 2025 | 111.20 | 111.20 | 108.80 | 109.80 | -0.80 | -0.72% | 2,913 |
| Jan 6, 2025 | 107.60 | 110.60 | 107.60 | 110.60 | 0.60 | 0.55% | 893 |
| Jan 3, 2025 | 108.20 | 110.00 | 107.00 | 110.00 | 3.20 | 3.00% | 1,715 |
| Jan 2, 2025 | 108.00 | 108.00 | 105.40 | 106.80 | -0.20 | -0.19% | 3,696 |
| Dec 30, 2024 | 107.00 | 107.40 | 105.20 | 107.00 | 0.00 | 0.00% | 776 |
| Dec 27, 2024 | 106.20 | 107.00 | 105.20 | 107.00 | -0.40 | -0.37% | 4,316 |
| Dec 23, 2024 | 108.00 | 108.00 | 105.20 | 107.40 | -0.80 | -0.74% | 2,674 |
| Dec 20, 2024 | 108.00 | 108.20 | 105.60 | 108.20 | 1.20 | 1.12% | 2,427 |
| Dec 19, 2024 | 106.00 | 108.00 | 105.80 | 107.00 | 0.20 | 0.19% | 2,380 |
| Dec 18, 2024 | 106.00 | 108.00 | 105.40 | 106.80 | 0.00 | 0.00% | 1,311 |
| Dec 17, 2024 | 108.00 | 108.60 | 106.80 | 106.80 | -1.40 | -1.29% | 1,278 |
| Dec 16, 2024 | 111.00 | 111.00 | 107.60 | 108.20 | -2.00 | -1.81% | 3,947 |
| Dec 13, 2024 | 111.00 | 111.20 | 108.60 | 110.20 | -1.40 | -1.25% | 1,925 |
| Dec 12, 2024 | 109.60 | 112.00 | 108.60 | 111.60 | 3.20 | 2.95% | 1,871 |
| Dec 11, 2024 | 108.20 | 109.80 | 108.20 | 108.40 | 0.00 | 0.00% | 1,075 |
| Dec 10, 2024 | 105.00 | 109.00 | 105.00 | 108.40 | 3.00 | 2.85% | 3,233 |
| Dec 9, 2024 | 106.80 | 108.40 | 105.40 | 105.40 | -1.80 | -1.68% | 1,441 |
| Dec 6, 2024 | 102.00 | 107.40 | 102.00 | 107.20 | 4.60 | 4.48% | 3,320 |
| Dec 5, 2024 | 101.20 | 105.00 | 101.00 | 102.60 | -1.20 | -1.16% | 4,331 |
| Dec 4, 2024 | 106.20 | 106.20 | 103.00 | 103.80 | -2.60 | -2.44% | 4,901 |
| Dec 3, 2024 | 109.40 | 109.40 | 106.40 | 106.40 | -2.20 | -2.03% | 1,653 |
| Dec 2, 2024 | 109.00 | 109.60 | 107.40 | 108.60 | -1.40 | -1.27% | 3,078 |
| Nov 29, 2024 | 109.00 | 110.80 | 108.80 | 110.00 | 1.00 | 0.92% | 1,532 |
| Nov 28, 2024 | 113.20 | 113.20 | 108.00 | 109.00 | -3.20 | -2.85% | 935 |
| Nov 27, 2024 | 114.80 | 114.80 | 111.80 | 112.20 | -2.40 | -2.09% | 1,435 |
| Nov 26, 2024 | 113.80 | 115.00 | 112.60 | 114.60 | 1.00 | 0.88% | 3,797 |
| Nov 25, 2024 | 113.60 | 114.00 | 111.60 | 113.60 | 1.00 | 0.89% | 2,659 |
| Nov 22, 2024 | 114.00 | 114.00 | 112.20 | 112.60 | -1.20 | -1.05% | 601 |
| Nov 21, 2024 | 114.00 | 114.40 | 113.20 | 113.80 | 0.60 | 0.53% | 2,462 |
| Nov 20, 2024 | 112.40 | 114.80 | 112.20 | 113.20 | 0.00 | 0.00% | 3,063 |
| Nov 19, 2024 | 113.20 | 115.00 | 112.60 | 113.20 | 0.60 | 0.53% | 3,280 |
| Nov 18, 2024 | 119.00 | 120.80 | 108.60 | 112.60 | -6.40 | -5.38% | 14,569 |
| Nov 15, 2024 | 120.40 | 120.40 | 118.80 | 119.00 | -1.00 | -0.83% | 830 |
| Nov 14, 2024 | 120.60 | 120.60 | 119.00 | 120.00 | 0.40 | 0.33% | 1,237 |
| Nov 13, 2024 | 120.20 | 122.00 | 119.60 | 119.60 | -0.40 | -0.33% | 1,994 |
| Nov 12, 2024 | 122.60 | 122.80 | 120.00 | 120.00 | -1.60 | -1.32% | 464 |