Stemmer Imaging More Historical Data - S9I | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Stemmer Imaging AG (S9I)
Stemmer Imaging AG (S9I) Historical

S9I Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	35.50	0.20	0.57%	35.40	35.50	35.30	1,724
Jun 27 2024	35.30	0.10	0.28%	35.30	35.30	35.00	260
Jun 26 2024	35.20	-0.30	-0.85%	35.40	35.50	35.20	525
Jun 25 2024	35.50	-0.20	-0.56%	35.70	35.70	35.30	781
Jun 24 2024	35.70	0.40	1.13%	35.40	35.70	35.20	987
Jun 21 2024	35.30	0.10	0.28%	35.10	35.90	34.70	4,867
Jun 20 2024	35.20	2.70	8.31%	32.90	35.40	32.90	2,690
Jun 19 2024	32.50	0.40	1.25%	32.10	32.50	32.10	599
Jun 18 2024	32.10	0.00	0.00%	31.60	32.10	31.60	264
Jun 17 2024	32.10	0.10	0.31%	32.00	32.10	31.90	393
Jun 14 2024	32.00	-0.60	-1.84%	32.20	32.70	31.90	908
Jun 13 2024	32.60	-0.20	-0.61%	32.70	32.70	32.60	393
Jun 12 2024	32.80	-0.20	-0.61%	33.00	33.00	32.70	218
Jun 11 2024	33.00	0.00	0.00%	32.90	33.00	32.90	200
Jun 10 2024	33.00	0.10	0.30%	32.80	33.00	32.70	186
Jun 07 2024	32.90	-0.40	-1.20%	33.00	33.00	32.90	328
Jun 06 2024	33.30	0.70	2.15%	33.00	33.30	32.80	364
Jun 05 2024	32.60	0.00	0.00%	32.70	32.80	32.50	600
Jun 04 2024	32.60	0.70	2.19%	32.10	33.20	31.90	2,382
Jun 03 2024	31.90	-0.30	-0.93%	32.00	32.00	31.90	572
May 31 2024	32.20	0.70	2.22%	31.10	32.20	31.00	1,012
May 30 2024	31.50	-0.20	-0.63%	31.20	31.50	31.20	870
May 29 2024	31.70	0.60	1.93%	31.00	31.70	30.80	413
May 28 2024	31.10	-1.60	-4.89%	32.50	32.50	31.10	1,889
May 27 2024	32.70	-0.30	-0.91%	33.10	33.50	32.20	2,522
May 24 2024	33.00	-0.20	-0.60%	33.00	33.30	33.00	701
May 23 2024	33.20	-0.40	-1.19%	33.60	33.80	33.20	946
May 22 2024	33.60	0.10	0.30%	34.00	34.00	33.50	397
May 21 2024	33.50	-0.10	-0.30%	33.70	33.80	33.50	1,264
May 20 2024	33.60	-0.30	-0.88%	33.80	33.90	33.60	354
May 17 2024	33.90	0.00	0.00%	34.10	34.20	33.70	732
May 16 2024	33.90	0.10	0.30%	33.60	33.90	33.60	740
May 15 2024	33.80	-1.60	-4.52%	33.30	34.20	33.30	1,351
May 14 2024	35.40	0.30	0.85%	35.30	35.50	35.20	2,039
May 13 2024	35.10	0.00	0.00%	35.30	35.80	35.10	3,188
May 10 2024	35.10	0.70	2.03%	34.50	35.30	34.10	2,672
May 09 2024	34.40	0.40	1.18%	34.10	34.40	34.10	385
May 08 2024	34.00	0.00	0.00%	33.60	34.10	33.30	2,182
May 07 2024	34.00	-0.50	-1.45%	34.00	34.00	33.40	3,011
May 06 2024	34.50	0.00	0.00%	34.50	34.80	34.00	2,293
May 03 2024	34.50	-0.60	-1.71%	35.00	35.00	34.00	1,731
May 02 2024	35.10	0.40	1.15%	35.40	35.40	34.10	2,915
Apr 30 2024	34.70	0.60	1.76%	34.20	35.10	33.60	980
Apr 29 2024	34.10	-1.10	-3.13%	34.40	34.50	34.00	235
Apr 26 2024	35.20	2.00	6.02%	33.80	35.20	33.60	536
Apr 25 2024	33.20	-1.00	-2.92%	33.70	34.30	33.20	654
Apr 24 2024	34.20	-0.70	-2.01%	34.40	34.40	34.00	1,531
Apr 23 2024	34.90	0.20	0.58%	34.80	34.90	34.40	1,188
Apr 22 2024	34.70	-0.30	-0.86%	35.30	35.30	34.60	2,038
Apr 19 2024	35.00	0.20	0.57%	34.80	35.10	34.30	1,285
Apr 18 2024	34.80	0.40	1.16%	35.00	35.00	34.60	926
Apr 17 2024	34.40	-0.30	-0.86%	34.70	35.00	34.40	1,088
Apr 16 2024	34.70	0.00	0.00%	34.10	34.70	33.90	899
Apr 15 2024	34.70	-0.70	-1.98%	36.30	36.30	34.70	726
Apr 12 2024	35.40	-0.20	-0.56%	35.50	36.00	35.10	309
Apr 11 2024	35.60	-0.10	-0.28%	35.50	35.60	35.20	363
Apr 10 2024	35.70	0.80	2.29%	35.10	35.70	35.10	1,267
Apr 09 2024	34.90	0.50	1.45%	34.10	34.90	33.80	1,545
Apr 08 2024	34.40	0.90	2.69%	33.50	34.40	33.50	1,159
Apr 05 2024	33.50	0.40	1.21%	33.30	33.50	33.10	1,036
Apr 04 2024	33.10	0.10	0.30%	33.20	33.70	32.60	761
Apr 03 2024	33.00	-0.60	-1.79%	33.90	33.90	32.30	1,260
Apr 02 2024	33.60	0.10	0.30%	34.00	34.00	33.00	1,034

Stemmer Imaging

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions