Stantec

STN
🏛️ germany →
90.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 48.80 48.80 48.80 48.80 0.0M
2021-12-29 47.80 49.00 47.80 49.00 0.0M
2021-12-28 47.80 47.80 47.80 47.80 0.0M
2021-12-27 47.80 47.80 47.80 47.80 0.0M
2021-12-23 48.60 48.60 48.60 48.60 0.0M
2021-12-22 47.80 48.60 47.80 48.60 0.0M
2021-12-21 47.00 47.00 47.00 47.00 0.0M
2021-12-20 48.40 48.40 47.20 47.20 0.0M
2021-12-17 47.80 47.80 47.80 47.80 0.0M
2021-12-16 48.40 48.80 48.00 48.00 0.0M
2021-12-15 48.00 48.20 47.20 47.80 0.0M
2021-12-14 48.40 48.40 48.00 48.20 0.0M
2021-12-13 49.40 49.40 48.60 48.60 0.0M
2021-12-10 49.00 49.00 49.00 49.00 0.0M
2021-12-09 49.00 49.40 49.00 49.40 0.0M
2021-12-08 50.00 50.00 49.40 49.40 0.0M
2021-12-07 48.80 51.00 48.80 51.00 0.0M
2021-12-06 47.60 49.00 47.60 49.00 0.0M
2021-12-03 48.00 48.00 47.40 47.40 0.0M
2021-12-02 47.40 48.00 47.40 48.00 0.0M
2021-12-01 47.20 48.40 47.20 48.00 0.0M
2021-11-30 48.00 48.00 47.60 47.60 0.0M
2021-11-29 48.20 48.80 48.20 48.80 0.0M
2021-11-26 48.80 48.80 48.00 48.40 0.0M
2021-11-25 49.60 49.80 49.20 49.80 0.0M
2021-11-24 49.20 49.20 49.20 49.20 0.0M
2021-11-23 49.40 49.80 49.40 49.80 0.0M
2021-11-22 50.00 51.00 50.00 51.00 0.0M
2021-11-19 49.60 51.00 49.60 51.00 0.0M
2021-11-18 49.20 49.80 49.00 49.80 0.0M
2021-11-17 49.40 49.40 49.40 49.40 0.0M
2021-11-16 48.40 48.40 48.40 48.40 0.0M
2021-11-15 48.80 49.20 48.60 49.20 0.0M
2021-11-12 48.20 49.00 48.20 48.80 0.0M
2021-11-11 48.20 48.20 47.80 48.20 0.0M
2021-11-10 47.00 47.00 47.00 47.00 0.0M
2021-11-09 47.40 47.40 47.40 47.40 0.0M
2021-11-08 47.00 47.00 47.00 47.00 0.0M
2021-11-05 47.00 47.00 46.80 46.80 0.0M
2021-11-04 46.60 46.60 46.60 46.60 0.0M
2021-11-03 46.80 47.00 46.80 47.00 0.0M
2021-11-02 46.40 46.40 46.40 46.40 0.0M
2021-11-01 47.20 47.60 47.20 47.40 0.0M
2021-10-29 47.20 47.20 47.20 47.20 0.0M
2021-10-28 46.20 46.60 46.20 46.60 0.0M
2021-10-27 46.80 46.80 46.20 46.80 0.0M
2021-10-26 46.80 46.80 46.80 46.80 0.0M
2021-10-25 46.80 47.20 46.80 47.20 0.0M
2021-10-22 46.80 46.80 46.80 46.80 0.0M
2021-10-21 42.60 48.00 42.60 48.00 0.0M
2021-10-20 42.40 42.40 42.40 42.40 0.0M
2021-10-19 42.20 42.20 42.20 42.20 0.0M
2021-10-18 42.00 42.00 42.00 42.00 0.0M
2021-10-15 42.20 42.20 42.20 42.20 0.0M
2021-10-14 42.20 42.80 42.20 42.80 0.0M
2021-10-13 41.80 42.40 41.80 42.40 0.0M
2021-10-12 41.60 41.80 41.60 41.80 0.0M
2021-10-11 41.60 41.60 41.60 41.60 0.0M
2021-10-08 41.60 41.60 41.40 41.60 0.0M
2021-10-07 41.20 42.00 41.20 42.00 0.0M
2021-10-06 40.60 40.60 40.60 40.60 0.0M
2021-10-05 40.20 40.20 40.20 40.20 0.0M
2021-10-04 40.00 40.20 40.00 40.20 0.0M
2021-10-01 40.00 40.00 40.00 40.00 0.0M
2021-09-30 40.20 40.40 40.20 40.40 0.0M
2021-09-29 39.80 40.40 39.80 40.40 0.0M
2021-09-28 40.80 40.80 40.40 40.60 0.0M
2021-09-27 41.40 41.40 41.00 41.00 0.0M
2021-09-24 41.40 41.60 41.40 41.60 0.0M
2021-09-23 41.20 41.80 41.20 41.60 0.0M
2021-09-22 41.40 41.40 41.40 41.40 0.0M
2021-09-21 41.60 41.80 41.60 41.60 0.0M
2021-09-20 42.20 42.20 42.20 42.20 0.0M
2021-09-17 42.80 42.80 42.80 42.80 0.0M
2021-09-16 43.40 43.80 43.20 43.20 0.0M
2021-09-15 42.80 43.80 42.80 43.80 0.0M
2021-09-14 42.40 44.00 42.40 44.00 0.0M
2021-09-13 41.80 41.80 41.80 41.80 0.0M
2021-09-10 41.60 41.80 41.60 41.80 0.0M
2021-09-09 41.40 41.40 41.40 41.40 0.0M
2021-09-08 42.20 42.20 42.20 42.20 0.0M
2021-09-07 41.80 42.00 41.80 42.00 0.0M
2021-09-06 41.80 41.80 41.80 41.80 0.0M
2021-09-03 41.60 42.60 41.60 42.00 0.0M
2021-09-02 40.60 41.20 40.60 41.20 0.0M
2021-09-01 40.40 40.40 40.40 40.40 0.0M
2021-08-31 40.20 40.20 40.20 40.20 0.0M
2021-08-30 39.80 40.40 39.80 40.40 0.0M
2021-08-27 39.80 40.00 39.80 40.00 0.0M
2021-08-26 40.00 40.00 40.00 40.00 0.0M
2021-08-25 39.80 39.80 39.80 39.80 0.0M
2021-08-24 40.00 40.00 40.00 40.00 0.0M
2021-08-23 40.20 40.20 40.20 40.20 0.0M
2021-08-20 40.00 41.20 40.00 41.20 0.0M
2021-08-19 39.80 40.00 39.80 40.00 0.0M
2021-08-18 39.80 40.00 39.80 40.00 0.0M
2021-08-17 41.00 41.00 39.80 40.60 0.0M
2021-08-16 39.60 40.60 39.60 40.60 0.0M
2021-08-13 39.80 39.80 39.60 39.60 0.0M
2021-08-12 39.60 39.60 39.60 39.60 0.0M
2021-08-11 39.40 39.40 39.40 39.40 0.0M
2021-08-10 39.00 39.80 39.00 39.60 0.0M
2021-08-09 39.40 39.40 39.00 39.00 0.0M
2021-08-06 39.00 39.00 39.00 39.00 0.0M
2021-08-05 40.00 41.00 40.00 40.20 0.0M
2021-08-04 39.20 39.20 39.20 39.20 0.0M
2021-08-03 38.60 39.20 38.60 39.00 0.0M
2021-08-02 38.80 38.80 38.80 38.80 0.0M
2021-07-30 38.60 38.60 38.60 38.60 0.0M
2021-07-29 38.20 38.40 38.20 38.40 0.0M
2021-07-28 38.20 38.40 38.00 38.40 0.0M
2021-07-27 38.20 38.20 38.20 38.20 0.0M
2021-07-26 38.40 38.40 38.40 38.40 0.0M
2021-07-23 38.40 38.40 38.40 38.40 0.0M
2021-07-22 38.20 38.20 38.20 38.20 0.0M
2021-07-21 37.80 38.40 37.80 38.40 0.0M
2021-07-20 36.80 38.20 36.80 38.20 0.0M
2021-07-19 37.40 37.40 37.00 37.00 0.0M
2021-07-16 38.00 38.00 38.00 38.00 0.0M
2021-07-15 38.00 38.20 37.60 38.20 0.0M
2021-07-14 38.00 38.60 38.00 38.60 0.0M
2021-07-13 37.60 37.80 37.60 37.80 0.0M
2021-07-12 37.60 37.80 37.60 37.80 0.0M
2021-07-09 37.20 37.60 37.20 37.60 0.0M
2021-07-08 37.60 37.60 37.20 37.20 0.0M
2021-07-07 37.20 37.20 37.20 37.20 0.0M
2021-07-06 37.60 37.80 37.60 37.60 0.0M
2021-07-05 37.80 37.80 37.80 37.80 0.0M
2021-07-02 37.00 38.20 37.00 38.20 0.0M
2021-07-01 37.20 37.20 37.20 37.20 0.0M
2021-06-30 36.80 36.80 36.80 36.80 0.0M
2021-06-29 36.60 37.00 36.60 37.00 0.0M
2021-06-28 37.20 37.20 37.20 37.20 0.0M
2021-06-25 35.80 36.60 35.80 36.60 0.0M
2021-06-24 36.80 36.80 36.80 36.80 0.0M
2021-06-23 36.80 37.00 36.80 37.00 0.0M
2021-06-22 36.40 36.80 36.40 36.80 0.0M
2021-06-21 35.80 35.80 35.80 35.80 0.0M
2021-06-18 36.20 36.20 35.80 36.00 0.0M
2021-06-17 36.40 36.40 36.40 36.40 0.0M
2021-06-16 36.60 36.60 36.60 36.60 0.0M
2021-06-15 36.80 37.00 36.80 37.00 0.0M
2021-06-14 36.80 36.80 36.80 36.80 0.0M
2021-06-11 36.00 36.00 36.00 36.00 0.0M
2021-06-10 35.80 36.60 35.80 36.60 0.0M
2021-06-09 36.00 36.20 36.00 36.20 0.0M
2021-06-08 36.60 36.60 36.60 36.60 0.0M
2021-06-07 36.60 36.80 36.60 36.80 0.0M
2021-06-04 36.60 36.60 36.60 36.60 0.0M
2021-06-03 36.60 36.60 36.60 36.60 0.0M
2021-06-02 36.20 37.00 36.20 36.60 0.0M
2021-06-01 36.20 36.40 36.20 36.20 0.0M
2021-05-31 36.40 36.40 36.40 36.40 0.0M
2021-05-28 36.40 36.40 36.20 36.20 0.0M
2021-05-27 36.40 36.40 36.40 36.40 0.0M
2021-05-26 36.40 36.40 36.40 36.40 0.0M
2021-05-25 36.20 36.20 36.20 36.20 0.0M
2021-05-21 36.20 36.40 36.20 36.20 0.0M
2021-05-20 36.20 36.20 36.20 36.20 0.0M
2021-05-19 36.00 36.00 35.60 36.00 0.0M
2021-05-18 36.60 36.60 36.60 36.60 0.0M
2021-05-17 36.40 36.60 36.40 36.60 0.0M
2021-05-14 36.40 36.60 36.40 36.60 0.0M
2021-05-13 36.00 36.40 36.00 36.20 0.0M
2021-05-12 36.20 36.20 36.20 36.20 0.0M
2021-05-11 36.60 36.60 36.20 36.20 0.0M
2021-05-10 36.00 36.00 36.00 36.00 0.0M
2021-05-07 36.40 36.40 36.20 36.20 0.0M
2021-05-06 38.60 38.60 38.60 38.60 0.0M
2021-05-05 38.40 38.60 38.40 38.60 0.0M
2021-05-04 38.40 38.40 38.40 38.40 0.0M
2021-05-03 38.40 38.40 38.40 38.40 0.0M
2021-04-30 38.40 38.40 38.40 38.40 0.0M
2021-04-29 38.40 38.60 38.40 38.60 0.0M
2021-04-28 38.40 38.40 38.40 38.40 0.0M
2021-04-27 38.20 38.20 38.20 38.20 0.0M
2021-04-26 38.00 38.40 38.00 38.20 0.0M
2021-04-23 38.40 39.20 38.20 38.20 0.0M
2021-04-22 38.40 38.40 38.40 38.40 0.0M
2021-04-21 38.20 38.80 38.20 38.80 0.0M
2021-04-20 38.80 38.80 38.60 38.60 0.0M
2021-04-19 40.00 40.00 38.60 38.80 0.0M
2021-04-16 38.40 39.00 38.40 39.00 0.0M
2021-04-15 36.80 38.20 36.80 38.20 0.0M
2021-04-14 37.60 37.80 37.60 37.60 0.0M
2021-04-13 37.80 37.80 37.40 37.80 0.0M
2021-04-12 36.60 36.60 36.60 36.60 0.0M
2021-04-09 36.40 36.80 36.40 36.80 0.0M
2021-04-08 36.40 36.80 36.40 36.80 0.0M
2021-04-07 36.20 36.20 36.20 36.20 0.0M
2021-04-06 36.40 36.60 36.40 36.60 0.0M
2021-04-01 36.00 36.20 36.00 36.20 0.0M
2021-03-31 35.80 36.20 35.80 36.20 0.0M
2021-03-30 35.80 35.80 35.80 35.80 0.0M
2021-03-29 35.80 36.00 35.80 36.00 0.0M
2021-03-26 35.80 35.80 35.80 35.80 0.0M
2021-03-25 35.60 35.60 35.40 35.60 0.0M
2021-03-24 35.40 35.80 35.40 35.80 0.0M
2021-03-23 35.20 35.60 35.20 35.60 0.0M
2021-03-22 35.60 35.60 35.40 35.60 0.0M
2021-03-19 35.80 35.80 35.40 35.60 0.0M
2021-03-18 36.00 37.00 36.00 36.00 0.0M
2021-03-17 35.40 35.80 35.20 35.80 0.0M
2021-03-16 35.00 35.40 35.00 35.40 0.0M
2021-03-15 34.80 34.80 34.80 34.80 0.0M
2021-03-12 34.40 34.80 34.40 34.80 0.0M
2021-03-11 34.40 34.60 34.40 34.60 0.0M
2021-03-10 34.20 34.60 34.20 34.40 0.0M
2021-03-09 34.20 34.80 34.20 34.80 0.0M
2021-03-08 33.80 34.40 33.80 34.40 0.0M
2021-03-05 33.40 33.40 33.40 33.40 0.0M
2021-03-04 33.40 33.80 33.40 33.80 0.0M
2021-03-03 33.20 34.20 33.20 33.40 0.0M
2021-03-02 33.40 33.80 33.40 33.60 0.0M
2021-03-01 32.20 32.20 32.20 32.20 0.0M
2021-02-26 31.60 32.20 31.60 32.20 0.0M
2021-02-25 31.40 32.20 31.40 31.60 0.0M
2021-02-24 31.00 31.60 31.00 31.60 0.0M
2021-02-23 31.20 31.20 30.80 30.80 0.0M
2021-02-22 31.20 31.20 31.20 31.20 0.0M
2021-02-19 30.80 30.80 30.80 30.80 0.0M
2021-02-18 31.00 31.00 31.00 31.00 0.0M
2021-02-17 31.00 31.00 30.80 30.80 0.0M
2021-02-16 31.40 31.40 31.20 31.20 0.0M
2021-02-15 31.20 31.20 31.20 31.20 0.0M
2021-02-12 31.00 31.40 31.00 31.40 0.0M
2021-02-11 31.60 31.60 31.40 31.40 0.0M
2021-02-10 31.80 31.80 31.80 31.80 0.0M
2021-02-09 32.00 32.40 32.00 32.40 0.0M
2021-02-08 31.80 32.60 31.80 32.20 0.0M
2021-02-05 31.80 31.80 31.80 31.80 0.0M
2021-02-04 31.80 32.60 31.60 31.80 0.0M
2021-02-03 32.00 32.00 32.00 32.00 0.0M
2021-02-02 30.00 31.80 30.00 31.80 0.0M
2021-02-01 29.00 29.80 29.00 29.80 0.0M
2021-01-29 28.80 29.00 28.80 29.00 0.0M
2021-01-28 29.00 29.20 28.80 29.20 0.0M
2021-01-27 28.40 28.60 28.40 28.60 0.0M
2021-01-26 28.20 28.40 28.00 28.40 0.0M
2021-01-25 28.00 28.00 28.00 28.00 0.0M
2021-01-22 28.40 28.40 28.20 28.20 0.0M
2021-01-21 28.60 28.60 28.60 28.60 0.0M
2021-01-20 28.20 28.40 28.20 28.40 0.0M
2021-01-19 28.40 28.60 28.20 28.60 0.0M
2021-01-18 28.40 28.60 28.40 28.60 0.0M
2021-01-15 28.40 28.40 28.40 28.40 0.0M
2021-01-14 28.40 28.60 28.40 28.60 0.0M
2021-01-13 27.80 28.00 27.80 28.00 0.0M
2021-01-12 28.20 28.20 28.20 28.20 0.0M
2021-01-11 27.20 27.80 27.20 27.80 0.0M
2021-01-08 27.00 27.40 27.00 27.40 0.0M
2021-01-07 26.60 26.60 26.60 26.60 0.0M
2021-01-06 26.00 26.40 26.00 26.40 0.0M
2021-01-05 26.00 26.00 26.00 26.00 0.0M
2021-01-04 26.20 26.20 26.20 26.20 0.0M