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 €1,715.6 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €166.31, while €1000 invested 1 year ago would be worth €829.46. This corresponds to total returns of 71.56%, -83.37%, -17.05%, respectively, with annualized returns of 5.54%, -30.13%, -17.05%.

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
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
July 28, 2026	18.6	18.72	18.72	18.98	18.5	7,072
July 27, 2026	18.82	18.7	18.7	18.82	18.5	11,125
July 23, 2026	18.8	18.6	18.6	18.88	18.6	14,250
July 22, 2026	18.64	18.8	18.8	18.96	18.62	9,232
July 21, 2026	18.64	18.7	18.7	18.94	18.64	526
July 20, 2026	19	18.9	18.9	19	18.64	5,770
July 17, 2026	18.8	19.1	19.1	19.28	18.8	3,236
July 16, 2026	18.9	19.18	19.18	19.2	18.64	2,002
July 15, 2026	18.94	18.64	18.64	18.96	18.6	17,136
July 14, 2026	19.2	18.76	18.76	19.32	18.76	16,001
July 13, 2026	19.1	19.02	19.02	19.34	18.98	499
July 10, 2026	18.96	19.1	19.1	19.14	18.9	4,573
July 09, 2026	19.36	19	19	19.36	18.92	3,924
July 08, 2026	19.24	19	19	19.24	18.9	2,845
July 07, 2026	19.48	19.24	19.24	19.56	19.24	3,770
July 06, 2026	19.14	19.3	19.3	19.36	19.14	2,267
July 03, 2026	19.3	19.38	19.38	19.46	19.2	3,320
July 02, 2026	19.1	19.48	19.48	19.56	18.92	1,553
July 01, 2026	19.22	18.92	18.92	19.22	18.66	57,831
June 30, 2026	18.9	19.02	19.02	19.3	18.9	1,495
June 29, 2026	18.62	18.9	18.9	19.06	18.62	7,714
June 26, 2026	18.82	18.76	18.76	19.02	18.62	1,922
June 25, 2026	18.82	19.04	19.04	19.08	18.72	14,329
June 24, 2026	19.18	18.94	18.94	19.18	18.72	5,283
June 23, 2026	19.12	19.06	19.06	19.4	18.86	7,528
June 22, 2026	18.98	19.34	19.34	19.34	18.7	10,276
June 19, 2026	18.82	18.92	18.92	19.04	18.82	9,869
June 18, 2026	18.94	18.86	18.86	19	18.62	16,147
June 17, 2026	19.42	18.94	18.94	19.42	18.94	10,436
June 16, 2026	19.48	19.44	19.44	19.52	19.2	2,593
June 15, 2026	19.5	19.34	19.34	19.56	19.22	9,606
June 12, 2026	19.5	19.36	19.36	19.5	19.16	5,462
June 11, 2026	19.52	19.14	19.14	19.52	19.1	54,900
June 10, 2026	20	19.6	19.6	20.4	19.5	33,956
June 09, 2026	20.3	20	20	20.3	20	2,126
June 08, 2026	20.65	20.05	20.05	20.65	20	24,352
June 05, 2026	20.4	20.1	20.1	20.55	20.05	4,118
June 04, 2026	20.2	20.05	20.05	20.4	20.05	5,318
June 03, 2026	20.25	20.15	20.15	20.35	20.05	7,325
June 02, 2026	20.1	20.3	20.3	20.7	19.9	125,214
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