STO SE & CO Historical Data - STO3 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
STO SE & CO (STO3)
STO SE & CO (STO3) Historical

STO SE & CO (STO3)

107.80

0.40

(0.37%)

Closed January 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	0.747663551402	107	113.6	105.2	1676	110.49770883	DE
4	2.2	2.08333333333	105.6	113.6	105	1082	109.20538209	DE
12	-12.8	-10.6135986733	120.6	122.4	101.6	1096	109.87562752	DE
26	-49.8	-31.5989847716	157.6	160.8	101.6	1053	116.55338075	DE
52	-28.39999	-20.8516828819	136.19999	174.8	101.6	892	132.1359958	DE
156	-112.2	-51	220	236	101.6	2030	159.54565797	DE
260	1.8	1.69811320755	106	260	67.8	2583	157.91214919	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	109.4	2.4	2.24	107	109.8	106.8	587
1737667620	107	-5	-4.46	110.4	110.8	107	595
1737581220	112	-1.6	-1.41	111.8	113.6	108.8	4112
1737494820	113.6	7.4	6.97	106.4	113.6	106.4	1693
1737408420	106.2	1	0.95	105.8	109.8	105.2	1141
1737149220	105.2	-1.8	-1.68	107	107.2	105.2	839
1737062820	107	-1	-0.93	106.2	107	106.2	415
1736976420	108	1.8	1.69	106.8	108	106	642
1736890020	106.2	0	0.00	106.4	107.6	106.2	799
1736803620	106.2	-5.8	-5.18	109	110.8	106.2	912
1736544420	112	3	2.75	108.6	112.4	107	2482
1736458020	109	1.4	1.30	107.8	109	106.4	764
1736371620	107.6	-4	-3.58	111.4	111.4	107.6	307
1736285220	111.6	2.8	2.57	111	111.6	108.8	267
1736198820	108.8	-0.4	-0.37	109.4	110.2	108.8	514
1735939620	109.2	3.8	3.61	106.2	109.8	106.2	734
1735853220	105.4	-0.6	-0.57	106	108	105.2	970
1735594020	106	-0.2	-0.19	108.6	108.6	105.8	752
1735334820	106.2	-2.4	-2.21	105.6	107.8	105	1534
1734989220	108.6	2.8	2.65	105.8	109.6	105	2550
1734730020	105.8	0	0.00	105.8	107.8	105.6	548
1734643620	105.8	0.6	0.57	106.8	107.8	105.8	732
1734557220	105.2	-2.8	-2.59	107.8	107.8	105.2	896
1734470820	108	0.8	0.75	107.2	109	106.4	808
1734384420	107.2	-3.2	-2.90	111.8	111.8	107.2	2054
1734125220	110.4	0.4	0.36	110	111	109	1775
1734038820	110	0.8	0.73	107.6	112.8	107.6	1364
1733952420	109.2	0.2	0.18	107.2	110.2	107.2	558
1733866020	109	1.8	1.68	106	109	105	1137
1733779620	107.2	1.4	1.32	105.4	109.8	105.2	1803
1733520420	105.8	4.2	4.13	103.8	107.8	103.8	897
1733434020	101.6	-1.8	-1.74	103	104.8	101.6	2672
1733347620	103.4	-0.6	-0.58	103.6	106.8	103	1667
1733261220	104	-3.8	-3.53	107.8	109.4	104	2562
1733174820	107.8	-4	-3.58	109.4	109.8	107.6	1304
1732915620	111.8	1.4	1.27	110.4	112.2	108.2	762
1732829220	110.4	-3.6	-3.16	112	112.8	108.2	852
1732742820	114	-2.8	-2.40	114.2	116.2	112	479
1732656420	116.8	5.2	4.66	113.4	116.8	112.6	232
1732570020	111.6	-0.2	-0.18	110.6	113.4	110.2	1661
1732310820	111.8	-1.2	-1.06	112.6	115	111.8	769
1732224420	113	0	0.00	113	115.8	113	741
1732138020	113	-1.4	-1.22	113.4	115	112.2	339
1732051620	114.4	1.2	1.06	113.8	115	111.8	1221
1731965220	113.2	-6	-5.03	121	121	109	4985
1731705960	119.2	-1.8	-1.49	120	120	118.8	191
1731619560	121	1.8	1.51	118.6	121	118.6	466
1731533160	119.2	-1.2	-1.00	120.4	121.8	119.2	336
1731446820	120.4	0.4	0.33	119.4	122.4	119.4	444
1731360420	120	-0.8	-0.66	119.6	122.4	119.6	836
1731101220	120.8	0.8	0.67	119.6	120.8	119.6	508
1731014760	120	-1	-0.83	122.4	122.4	119.8	922
1730928360	121	1.2	1.00	120.2	121	120	706
1730841960	119.8	-0.2	-0.17	120	121.2	119.8	243
1730755560	120	-1	-0.83	121	121.8	118.2	286
1730496360	121	0.2	0.17	120.6	121	117.6	499
1730409960	120.8	2.2	1.85	118.6	120.8	118	522
1730323560	118.6	-3.2	-2.63	120.2	122.4	118.6	739
1730237160	121.8	-2.2	-1.77	122.2	122.4	121.4	210
1730150760	124	2.2	1.81	122.2	124.6	121.6	704
1729888020	121.8	-4.2	-3.33	122.2	124	121.8	1257

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