Stemmer Imaging AG - S9I.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 27, 2024	53.2	54	54	54	53.2	304
December 23, 2024	53.2	54	54	54	53.2	1,034
December 20, 2024	52.8	55.4	55.4	55.4	52.8	856
December 19, 2024	52	54	54	55.4	52	371
December 18, 2024	54	54	54	54	54	109
December 17, 2024	53.4	54	54	54	53	413
December 16, 2024	53.4	53.4	53.4	53.4	53.4	56
December 13, 2024	53.2	53.6	53.6	55	53.2	582
December 12, 2024	51.8	54	54	55.2	51.8	475
December 11, 2024	54	54	54	54	54	3
December 10, 2024	53	54	54	54	53	105
December 09, 2024	53	54	54	54	52.8	2,782
December 06, 2024	51.2	53	53	53	51.2	1,844
December 05, 2024	51.2	53	53	53	51.2	1,843
December 04, 2024	53	53	53	53	53	190
December 03, 2024	54.4	53	53	54.4	51.2	4,642
December 02, 2024	54.8	53	53	54.8	53	518
November 29, 2024	53	53.6	53.6	53.8	53	363
November 28, 2024	57.6	53.8	53.8	57.6	53.6	56
November 27, 2024	53.8	53.8	53.8	53.8	53.8	3
November 26, 2024	57.4	53.6	53.6	57.4	53.2	120
November 25, 2024	53	53	53	53	52	8,718
November 22, 2024	53	53	53	53	53	4
November 21, 2024	53.8	53.8	53.8	53.8	53.8	2
November 20, 2024	53.4	55.2	55.2	55.4	53.2	429
November 19, 2024	53.2	53.2	53.2	53.6	53.2	162
November 18, 2024	53.6	53.4	53.4	53.6	53.2	65
November 15, 2024	53.8	53.8	53.8	53.8	53.8	2
November 14, 2024	52.2	53.8	53.8	53.8	52.2	122
November 13, 2024	53.2	53.8	53.8	53.8	52.2	466
November 12, 2024	52.2	56.8	56.8	58.8	52	6,707
November 11, 2024	53	52	52	53	52	2,254
November 08, 2024	53	52.4	52.4	53	52.2	2,394
November 07, 2024	53	53	53	53	53	1,507
November 06, 2024	50.4	53	53	53.2	49.5	20,115
November 05, 2024	50.2	50.2	50.2	50.2	50.2	1
November 04, 2024	49.9	49.9	49.9	49.9	49.9	1
November 01, 2024	50.4	50	50	50.4	50	2,016
October 31, 2024	50.2	50.2	50.2	50.2	50.2	662
October 30, 2024	50	50.6	50.6	51	50	203
October 29, 2024	49.2	49.6	49.6	50	48.6	1,815
October 28, 2024	49.9	49.8	49.8	49.9	49.8	206
October 25, 2024	49.6	49.9	49.9	50.4	49.6	3,220
October 24, 2024	48.6	49.6	49.6	49.6	48.3	2,224
October 23, 2024	49	49	49	49	48.9	1,992
October 22, 2024	49	49.1	49.1	49.2	49	3,978
October 21, 2024	48.9	48.6	48.6	49.2	48.6	8,309
October 18, 2024	48.3	48.3	48.3	48.9	48.3	112
October 17, 2024	48.2	48.3	48.3	48.3	48.2	926
October 16, 2024	48.8	48.5	48.5	48.8	48.5	260
October 15, 2024	48.8	49	49	49.4	48.8	10,784
October 14, 2024	48.4	48.9	48.9	49	48.4	42,889
October 11, 2024	48.4	48.4	48.4	48.5	48.3	40,713
October 10, 2024	48.4	48.5	48.5	48.5	48.2	29,988
October 09, 2024	48.1	48.5	48.5	48.5	48.1	73,141
October 08, 2024	48.1	48.2	48.2	48.2	48	75,447
October 07, 2024	48.4	48.1	48.1	48.5	48.1	27,178
October 04, 2024	48.3	48.6	48.6	48.9	48.3	73
October 03, 2024	48.3	48.3	48.3	48.3	48.3	7
October 02, 2024	48.3	48.3	48.3	48.9	48.3	1,963

Stemmer Imaging AG (S9I.DE) XETRA