Steico Se (ST5.DE) XETRA

Currency In EUR

ST5.DE Historical Return

If you invested €1000 in Steico Se (ST5.DE) 10 years ago, it would be worth €1,330.15 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €148.36, while €1000 invested 1 year ago would be worth €779.49. This corresponds to total returns of 33.02%, -85.16%, -22.05%, respectively, with annualized returns of 2.89%, -31.71%, -22.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ST5.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	16.84	16.86	16.86	17.06	16.72	8,715
October 20, 2026	16.74	16.88	16.88	17.04	16.74	3,464
October 19, 2026	16.66	16.7	16.7	17.16	16.66	11,143
October 16, 2026	16.86	16.66	16.66	16.86	16.66	6,676
October 15, 2026	17.1	16.66	16.66	17.1	16.52	16,221
October 14, 2026	17	17	17	17.1	17	894
October 13, 2026	17.04	17	17	17.1	16.94	8,916
October 12, 2026	17.12	17	17	17.2	16.94	4,355
October 09, 2026	17.1	17.02	17.02	17.16	17	2,039
October 08, 2026	17.12	17	17	17.12	16.96	5,205
October 07, 2026	17.42	17	17	17.42	17	3,765
October 06, 2026	17.5	17.1	17.1	17.5	16.72	18,474
October 05, 2026	18	17.34	17.34	18.08	17.34	6,244
October 02, 2026	18	18	18	18.12	18	11,955
October 01, 2026	18.2	18	18	18.2	18	10,893
September 30, 2026	18.34	18	18	18.48	18	30,873
September 29, 2026	18.28	18.22	18.22	18.42	18.22	1,102
September 28, 2026	18.22	18.22	18.22	18.48	18.22	2,592
September 25, 2026	18.52	18.26	18.26	18.56	18.26	1,514
September 24, 2026	18.4	18.4	18.4	18.56	18.38	2,147
September 23, 2026	18.3	18.4	18.4	18.46	18.22	5,889
September 22, 2026	18.44	18.2	18.2	18.44	18.2	2,660
September 21, 2026	18.46	18.44	18.44	18.74	18.44	3,814
September 18, 2026	18.78	18.5	18.5	18.78	18.5	937
September 17, 2026	18.7	18.58	18.58	18.74	18.58	3,155
September 16, 2026	18.72	18.7	18.7	18.76	18.54	990
September 15, 2026	19.12	18.72	18.72	19.12	18.08	23,156
September 11, 2026	18.9	18.9	18.9	18.98	18.9	5,178
September 10, 2026	18.6	18.9	18.9	19.18	18.6	7,750
September 09, 2026	19	18.58	18.58	19.1	18.54	15,009
September 08, 2026	19	19	19	19.16	19	3,603
September 07, 2026	19.1	19.02	19.02	19.1	18.9	3,658
September 04, 2026	19.02	18.96	18.96	19.02	18.96	303
September 03, 2026	19	18.96	18.96	19.1	18.96	983
September 02, 2026	18.96	18.98	18.98	19.16	18.9	5,730
September 01, 2026	19.22	19.14	19.14	19.22	18.9	5,667
August 31, 2026	19	18.94	18.94	19.08	18.94	575
August 28, 2026	19.16	19.06	19.06	19.2	19.02	1,614
August 27, 2026	19.1	19.24	19.24	19.44	18.8	13,172
August 26, 2026	18.22	18.96	18.96	19.04	18.22	16,933
August 25, 2026	18.1	18.22	18.22	18.24	18.06	19,418
August 24, 2026	18.1	18	18	18.24	18	13,639
August 21, 2026	18.12	18.1	18.1	18.14	18.02	5,102
August 20, 2026	18.3	18.1	18.1	18.3	18.02	14,022
August 19, 2026	18.5	18.1	18.1	18.78	18.1	7,822
August 18, 2026	18.66	18.46	18.46	18.9	18.46	9,706
August 17, 2026	18.36	18.72	18.72	18.9	18.2	16,311
August 14, 2026	18.66	18.2	18.2	18.66	18.2	24,857
August 13, 2026	18.92	18.66	18.66	18.92	18.64	1,156
August 12, 2026	18.8	18.72	18.72	18.94	18.64	4,461
August 11, 2026	18.64	18.72	18.72	18.8	18.64	8,078
August 10, 2026	18.84	18.66	18.66	18.96	18.6	6,642
August 07, 2026	18.68	18.68	18.68	18.86	18.62	7,770
August 06, 2026	18.98	18.6	18.6	18.98	18.6	1,911
August 05, 2026	18.6	18.76	18.76	18.96	18.56	10,246
August 04, 2026	18.92	18.62	18.62	18.92	18.56	4,000
August 03, 2026	18.68	18.88	18.88	18.96	18.68	2,801
July 31, 2026	18.98	18.58	18.58	18.98	18.52	6,725
July 30, 2026	18.94	18.8	18.8	18.98	18.8	875
July 29, 2026	18.94	18.88	18.88	18.96	18.6	5,491