Steico Se (ST5.DE) XETRA

21.05

-0.1(-0.47%)

Updated at April 23 05:35PM

Currency In EUR

ST5.DE Historical Return

If you invested €1000 in Steico Se (ST5.DE) 10 years ago, it would be worth €2,320.84 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €296.02, while €1000 invested 1 year ago would be worth €950.77. This corresponds to total returns of 132.08%, -70.4%, -4.92%, respectively, with annualized returns of 8.78%, -21.6%, -4.92%.

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
April 22, 2026	21.25	21.15	21.15	21.5	21.1	3,419
April 21, 2026	21.65	21	21	22.05	21	11,130
April 20, 2026	21.1	21.6	21.6	21.6	21.1	5,298
April 17, 2026	21.2	21.45	21.45	21.6	21	10,355
April 16, 2026	20.85	21.25	21.25	21.45	20.7	16,027
April 15, 2026	21.2	20.8	20.8	21.35	20.35	24,565
April 14, 2026	22.1	22.3	22.3	22.3	22	2,938
April 13, 2026	22.3	22.05	22.05	22.3	21.8	2,035
April 10, 2026	21.35	22.55	22.55	22.55	21.35	7,795
April 09, 2026	21.4	21.6	21.6	21.65	21.25	4,607
April 08, 2026	21.45	21.65	21.65	21.8	21.3	7,616
April 07, 2026	21.3	20.9	20.9	21.6	20.7	5,334
April 02, 2026	21.3	21.2	21.2	21.4	20.95	6,236
April 01, 2026	21.75	21.45	21.45	21.9	21.3	16,989
March 31, 2026	21.1	21.35	21.35	21.5	21.1	4,814
March 30, 2026	20.85	21.3	21.3	21.45	20.7	9,288
March 27, 2026	21.2	21	21	21.25	20.65	8,425
March 26, 2026	21.65	21.4	21.4	21.8	21.3	6,058
March 25, 2026	22	21.75	21.75	22.05	21.5	5,875
March 24, 2026	21.5	21.7	21.7	21.95	21.2	7,053
March 23, 2026	21.1	21.75	21.75	22.15	20.3	30,400
March 20, 2026	21.8	21.1	21.1	21.9	21.1	11,627
March 19, 2026	22	21.65	21.65	22.15	21.6	10,272
March 18, 2026	22.75	22.25	22.25	22.9	22.15	4,320
March 17, 2026	21.8	22.7	22.7	22.8	21.75	10,000
March 16, 2026	21.8	22	22	22.15	21.6	5,549
March 13, 2026	21.45	21.7	21.7	22.1	21.3	7,053
March 12, 2026	22.1	21.75	21.75	22.4	21.45	14,811
March 11, 2026	21.7	22.25	22.25	22.3	21.55	9,203
March 10, 2026	21.65	22	22	22.25	21.5	19,408
March 09, 2026	21	21.35	21.35	21.55	21	23,426
March 06, 2026	23.5	21.55	21.55	24.15	21.1	76,485
March 05, 2026	24.05	23.75	23.75	24.45	23.75	7,288
March 04, 2026	23.3	23.75	23.75	24.05	23.3	10,479
March 03, 2026	24.35	23.15	23.15	24.35	23	24,122
March 02, 2026	24.9	24.65	24.65	24.95	24.55	9,177
February 27, 2026	24.95	25.25	25.25	25.25	24.6	14,389
February 26, 2026	24.2	24.6	24.6	24.7	24.2	8,716
February 25, 2026	24.5	24.3	24.3	24.9	24.3	4,323
February 24, 2026	24.35	24.55	24.55	24.95	24.1	15,852
February 23, 2026	24.5	24.15	24.15	24.65	24.15	1,515
February 20, 2026	24.35	24.45	24.45	24.9	24.3	5,865
February 19, 2026	24.55	24.5	24.5	24.7	24.25	3,443
February 18, 2026	23.85	24.4	24.4	24.45	23.85	6,578
February 17, 2026	23.85	23.8	23.8	23.9	23.4	8,876
February 16, 2026	23.2	23.5	23.5	23.9	23.15	7,261
February 13, 2026	23.45	23.05	23.05	23.45	22.85	11,651
February 12, 2026	24.95	23.5	23.5	25.15	23.45	18,624
February 11, 2026	25.15	24.95	24.95	25.5	24.9	22,875
February 10, 2026	25.1	25.2	25.2	25.45	25	20,502
February 09, 2026	25.5	25.1	25.1	25.7	25.1	18,778
February 06, 2026	25.35	25.45	25.45	25.75	25.1	15,452
February 05, 2026	24.5	25.55	25.55	25.65	24.5	50,136
February 04, 2026	24.25	24.55	24.55	24.6	24	7,067
February 03, 2026	23.55	24.3	24.3	24.7	23.55	44,650
February 02, 2026	23	23.9	23.9	24	22.85	24,043
January 30, 2026	23.05	23	23	23.45	22.85	11,384
January 29, 2026	22.65	23.05	23.05	23.05	22.4	8,971
January 28, 2026	22.35	22.65	22.65	22.95	22.35	5,352
January 27, 2026	22.75	22.55	22.55	22.75	22.3	5,888