Steico Se (ST5.DE) XETRA

20.30

+0.25(+1.25%)

Updated at June 02 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 €2,040.2 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €225.31, while €1000 invested 1 year ago would be worth €999.51. This corresponds to total returns of 104.02%, -77.47%, -0.05%, respectively, with annualized returns of 7.39%, -25.76%, -0.05%.

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
June 01, 2026	20.95	20.05	20.05	20.95	19.92	18,826
May 29, 2026	21	20.8	20.8	21.1	20.6	9,262
May 28, 2026	21	20.95	20.95	21.1	20.85	1,229
May 27, 2026	21.4	21.2	21.2	21.4	21.05	628
May 26, 2026	21.3	21.2	21.2	21.45	21	8,878
May 25, 2026	21.45	21.6	21.6	21.6	21.25	1,402
May 22, 2026	21.35	21.4	21.4	21.4	21.2	2,503
May 21, 2026	21.3	21.3	21.3	21.3	21.05	2,964
May 20, 2026	20.9	21	21	21.3	20.75	4,905
May 19, 2026	21.2	20.65	20.65	21.8	20.65	11,356
May 18, 2026	21.3	21.3	21.3	21.7	20.75	6,436
May 15, 2026	21.55	21.3	21.3	21.55	21.15	6,344
May 14, 2026	21	21.45	21.45	21.5	21	4,259
May 13, 2026	20.35	21.1	21.1	21.75	20.35	12,359
May 12, 2026	21.15	20.55	20.55	21.15	20.35	12,903
May 11, 2026	20.1	20.95	20.95	21.35	19.94	24,420
May 08, 2026	20.3	20.2	20.2	20.5	20.15	3,332
May 07, 2026	20.5	20.35	20.35	20.7	20.35	3,412
May 06, 2026	20.45	20.6	20.6	21	20.45	7,863
May 05, 2026	20.3	20.25	20.25	20.55	20.1	3,689
May 04, 2026	20.1	20.2	20.2	20.25	19.9	6,526
April 30, 2026	20.4	19.98	19.98	20.6	19.98	8,919
April 29, 2026	21.1	20.3	20.3	21.1	20.2	18,533
April 28, 2026	21.25	20.8	20.8	21.25	20.7	10,134
April 27, 2026	21.05	21	21	21.1	20.9	3,902
April 24, 2026	21	21	21	21.1	20.8	8,175
April 23, 2026	21.4	21.05	21.05	21.4	20.85	6,805
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