Stem

STEM
🏛️ germany →
15.00
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
2023-12-29 3.58 3.63 3.58 3.61 0.0M
2023-12-28 3.67 3.71 3.55 3.56 0.0M
2023-12-27 3.69 3.75 3.60 3.60 0.0M
2023-12-22 3.62 3.73 3.56 3.63 0.0M
2023-12-21 3.43 3.63 3.41 3.60 0.0M
2023-12-20 3.73 3.79 3.44 3.44 0.0M
2023-12-19 3.57 3.88 3.57 3.68 0.0M
2023-12-18 3.79 3.79 3.56 3.62 0.0M
2023-12-15 3.77 3.96 3.67 3.75 0.0M
2023-12-14 3.37 3.90 3.37 3.75 0.1M
2023-12-13 3.01 3.30 2.82 3.30 0.0M
2023-12-12 3.11 3.15 2.92 2.96 0.0M
2023-12-11 3.20 3.22 3.02 3.09 0.0M
2023-12-08 3.07 3.23 3.03 3.23 0.0M
2023-12-07 2.95 3.13 2.90 3.07 0.0M
2023-12-06 3.05 3.17 2.89 2.89 0.1M
2023-12-05 3.30 3.35 3.05 3.05 0.0M
2023-12-04 3.08 3.40 2.97 3.33 0.1M
2023-12-01 2.64 2.98 2.60 2.98 0.1M
2023-11-30 2.56 2.70 2.53 2.65 0.0M
2023-11-29 2.34 2.71 2.34 2.54 0.0M
2023-11-28 2.19 2.38 2.12 2.38 0.1M
2023-11-27 2.41 2.41 2.21 2.21 0.0M
2023-11-24 2.48 2.50 2.39 2.42 0.0M
2023-11-23 2.46 2.55 2.44 2.51 0.0M
2023-11-22 2.45 2.53 2.42 2.43 0.0M
2023-11-21 2.63 2.68 2.40 2.42 0.0M
2023-11-20 2.75 2.79 2.65 2.65 0.0M
2023-11-17 2.70 2.78 2.60 2.74 0.0M
2023-11-16 3.01 3.01 2.67 2.69 0.1M
2023-11-15 2.83 3.09 2.79 2.95 0.1M
2023-11-14 2.46 2.85 2.41 2.80 0.0M
2023-11-13 2.70 2.70 2.38 2.45 0.1M
2023-11-10 2.88 2.95 2.64 2.67 0.0M
2023-11-09 3.05 3.13 2.90 2.90 0.0M
2023-11-08 3.23 3.26 3.08 3.08 0.0M
2023-11-07 3.12 3.30 3.12 3.25 0.0M
2023-11-06 3.45 3.45 3.09 3.14 0.0M
2023-11-03 3.16 3.57 2.98 3.38 0.1M
2023-11-02 3.14 3.38 3.07 3.19 0.0M
2023-11-01 3.21 3.26 3.02 3.11 0.0M
2023-10-31 2.99 3.21 2.93 3.21 0.0M
2023-10-30 2.87 3.05 2.84 2.99 0.0M
2023-10-27 3.02 3.15 2.84 2.88 0.0M
2023-10-26 2.97 3.13 2.94 2.97 0.0M
2023-10-25 3.16 3.16 2.99 3.02 0.0M
2023-10-24 3.15 3.36 3.13 3.15 0.0M
2023-10-23 3.18 3.28 3.02 3.18 0.0M
2023-10-20 3.47 3.50 3.17 3.18 0.0M
2023-10-19 3.62 3.64 3.46 3.46 0.0M
2023-10-18 3.83 3.83 3.55 3.57 0.0M
2023-10-17 3.70 3.85 3.58 3.82 0.0M
2023-10-16 3.60 3.70 3.60 3.63 0.0M
2023-10-13 3.75 3.79 3.65 3.65 0.0M
2023-10-12 3.91 3.93 3.74 3.78 0.0M
2023-10-11 3.93 4.00 3.80 3.91 0.0M
2023-10-10 3.52 3.91 3.52 3.91 0.0M
2023-10-09 3.69 3.71 3.38 3.50 0.0M
2023-10-06 3.46 3.81 3.39 3.78 0.0M
2023-10-05 3.45 3.67 3.36 3.52 0.1M
2023-10-04 3.58 3.58 3.32 3.58 0.3M
2023-10-03 3.72 3.73 3.49 3.54 0.0M
2023-10-02 4.03 4.13 3.67 3.67 0.0M
2023-09-29 4.00 4.12 3.95 3.98 0.0M
2023-09-28 3.90 3.92 3.72 3.91 0.0M
2023-09-27 3.91 4.05 3.76 3.86 0.0M
2023-09-26 4.00 4.09 3.88 3.88 0.0M
2023-09-25 4.06 4.12 3.90 3.93 0.0M
2023-09-22 4.17 4.32 4.01 4.04 0.0M
2023-09-21 4.43 4.46 4.17 4.17 0.0M
2023-09-20 4.57 4.78 4.45 4.45 0.0M
2023-09-19 4.29 4.73 4.26 4.66 0.0M
2023-09-18 4.55 4.57 4.25 4.25 0.0M
2023-09-15 4.70 4.77 4.52 4.52 0.0M
2023-09-14 4.46 4.75 4.22 4.75 0.0M
2023-09-13 4.62 4.67 4.40 4.41 0.0M
2023-09-12 4.40 4.67 4.34 4.67 0.0M
2023-09-11 4.42 4.55 4.28 4.40 0.0M
2023-09-08 4.51 4.67 4.37 4.48 0.0M
2023-09-07 4.42 4.43 4.17 4.39 0.0M
2023-09-06 4.60 4.60 4.26 4.35 0.0M
2023-09-05 4.80 4.86 4.63 4.67 0.0M
2023-09-04 4.82 4.82 4.74 4.74 0.0M
2023-09-01 4.71 4.89 4.70 4.75 0.0M
2023-08-31 4.83 4.94 4.78 4.79 0.0M
2023-08-30 5.06 5.14 4.77 4.77 0.0M
2023-08-29 4.75 5.03 4.68 4.96 0.0M
2023-08-28 4.74 4.84 4.67 4.67 0.0M
2023-08-25 4.53 4.67 4.46 4.62 0.0M
2023-08-24 4.85 4.90 4.53 4.53 0.0M
2023-08-23 4.80 4.87 4.72 4.76 0.0M
2023-08-22 4.77 4.97 4.63 4.78 0.1M
2023-08-21 5.05 5.15 4.76 4.80 0.0M
2023-08-18 4.94 5.19 4.75 5.08 0.0M
2023-08-17 5.16 5.19 4.95 4.95 0.0M
2023-08-16 5.56 5.56 5.06 5.09 0.0M
2023-08-15 5.80 5.80 5.30 5.60 0.1M
2023-08-14 5.87 5.96 5.70 5.75 0.0M
2023-08-11 5.75 5.97 5.57 5.96 0.0M
2023-08-10 5.88 6.03 5.60 5.70 0.0M
2023-08-09 6.23 6.29 5.90 5.90 0.0M
2023-08-08 5.79 6.19 5.41 6.14 0.1M
2023-08-07 6.50 6.59 5.63 5.73 0.1M
2023-08-04 6.38 7.04 6.20 6.27 0.1M
2023-08-03 5.99 6.33 5.87 6.22 0.0M
2023-08-02 6.12 6.16 5.70 5.97 0.1M
2023-08-01 6.49 6.50 6.11 6.16 0.0M
2023-07-31 6.06 6.53 5.90 6.43 0.1M
2023-07-28 5.87 6.00 5.73 5.97 0.1M
2023-07-27 6.31 6.49 5.77 5.84 0.1M
2023-07-26 6.22 6.33 6.01 6.33 0.0M
2023-07-25 6.19 6.35 6.10 6.21 0.0M
2023-07-24 6.29 6.47 6.10 6.18 0.0M
2023-07-21 6.55 6.64 6.20 6.21 0.0M
2023-07-20 6.46 6.76 6.37 6.50 0.0M
2023-07-19 6.54 6.93 6.51 6.61 0.0M
2023-07-18 6.30 6.64 6.20 6.50 0.1M
2023-07-17 5.94 6.37 5.86 6.25 0.0M
2023-07-14 6.14 6.18 5.80 5.81 0.0M
2023-07-13 6.27 6.66 6.07 6.07 0.1M
2023-07-12 5.86 6.30 5.83 6.19 0.1M
2023-07-11 5.74 5.90 5.60 5.84 0.0M
2023-07-10 5.68 5.77 5.38 5.73 0.1M
2023-07-07 5.15 5.80 5.11 5.53 0.1M
2023-07-06 5.41 5.42 4.86 5.17 0.0M
2023-07-05 5.48 5.48 5.18 5.37 0.0M
2023-07-04 5.44 5.50 5.37 5.43 0.0M
2023-07-03 5.21 5.68 5.21 5.42 0.1M
2023-06-30 5.24 5.44 5.08 5.29 0.0M
2023-06-29 4.94 5.46 4.93 5.26 0.0M
2023-06-28 4.80 4.91 4.71 4.91 0.0M
2023-06-27 4.63 4.74 4.54 4.70 0.0M
2023-06-26 4.80 4.85 4.58 4.62 0.1M
2023-06-23 5.03 5.13 4.70 4.70 0.0M
2023-06-22 5.17 5.25 4.99 5.03 0.0M
2023-06-21 5.29 5.36 5.15 5.24 0.0M
2023-06-20 5.45 5.51 5.20 5.32 0.0M
2023-06-19 5.51 5.54 5.42 5.49 0.0M
2023-06-16 5.79 5.88 5.37 5.47 0.1M
2023-06-15 5.80 5.82 5.49 5.78 0.0M
2023-06-14 6.04 6.22 5.61 5.67 0.1M
2023-06-13 5.84 6.16 5.50 6.07 0.1M
2023-06-12 5.16 5.72 4.98 5.70 0.1M
2023-06-09 5.41 5.57 5.04 5.17 0.1M
2023-06-08 5.60 5.68 5.35 5.36 0.0M
2023-06-07 5.51 5.76 5.28 5.55 0.1M
2023-06-06 5.23 5.85 5.17 5.46 0.1M
2023-06-05 5.10 5.26 4.93 5.23 0.0M
2023-06-02 5.10 5.40 5.04 5.08 0.1M
2023-06-01 5.19 5.34 4.51 5.16 0.2M
2023-05-31 4.98 5.18 4.80 5.18 0.0M
2023-05-30 4.74 5.08 4.64 5.08 0.1M
2023-05-29 4.63 4.76 4.63 4.76 0.0M
2023-05-26 4.48 4.64 4.33 4.58 0.1M
2023-05-25 4.53 4.69 4.34 4.40 0.0M
2023-05-24 4.42 4.56 4.29 4.54 0.1M
2023-05-23 4.05 4.48 3.98 4.34 0.0M
2023-05-22 3.67 3.98 3.64 3.98 0.1M
2023-05-19 3.88 3.93 3.63 3.68 0.0M
2023-05-18 3.95 4.04 3.80 3.80 0.0M
2023-05-17 3.81 3.99 3.72 3.96 0.0M
2023-05-16 4.13 4.19 3.75 3.84 0.0M
2023-05-15 4.07 4.15 3.96 4.13 0.1M
2023-05-12 4.16 4.34 3.99 4.09 0.0M
2023-05-11 4.12 4.21 4.07 4.15 0.0M
2023-05-10 3.86 4.24 3.79 4.15 0.0M
2023-05-09 3.84 3.88 3.63 3.88 0.0M
2023-05-08 4.08 4.13 3.73 3.81 0.1M
2023-05-05 3.90 4.28 3.84 4.05 0.1M
2023-05-04 3.62 3.70 3.46 3.58 0.0M
2023-05-03 3.49 3.68 3.43 3.59 0.1M
2023-05-02 3.82 3.90 3.38 3.43 0.1M
2023-04-28 3.79 3.90 3.75 3.83 0.0M
2023-04-27 3.76 3.93 3.75 3.77 0.0M
2023-04-26 3.92 3.92 3.71 3.75 0.1M
2023-04-25 4.07 4.09 3.85 3.88 0.1M
2023-04-24 4.00 4.11 3.91 4.11 0.1M
2023-04-21 4.14 4.19 3.96 3.99 0.1M
2023-04-20 4.14 4.25 3.96 4.10 0.1M
2023-04-19 4.27 4.35 4.10 4.15 0.1M
2023-04-18 4.44 4.48 4.19 4.23 0.1M
2023-04-17 4.34 4.51 3.88 4.44 0.3M
2023-04-14 4.62 4.75 4.21 4.30 0.1M
2023-04-13 4.58 4.73 4.55 4.62 0.0M
2023-04-12 4.84 4.98 4.57 4.57 0.1M
2023-04-11 4.61 4.85 4.61 4.82 0.1M
2023-04-06 4.54 4.54 4.26 4.48 0.1M
2023-04-05 4.93 5.02 4.45 4.49 0.1M
2023-04-04 5.48 5.59 4.78 5.00 0.1M
2023-04-03 5.38 5.52 5.21 5.43 0.1M
2023-03-31 5.15 5.30 5.05 5.20 0.0M
2023-03-30 5.20 5.40 4.88 5.15 0.1M
2023-03-29 5.85 5.95 4.40 5.20 0.2M
2023-03-28 5.90 5.95 5.70 5.80 0.0M
2023-03-27 5.95 6.00 5.70 5.90 0.0M
2023-03-24 5.80 5.95 5.65 5.90 0.0M
2023-03-23 6.00 6.25 5.65 5.90 0.1M
2023-03-22 6.55 6.70 5.95 6.10 0.1M
2023-03-21 6.10 6.55 5.95 6.55 0.2M
2023-03-20 6.05 6.25 5.80 5.95 0.0M
2023-03-17 6.25 6.35 5.95 6.05 0.0M
2023-03-16 6.35 6.50 6.05 6.45 0.0M
2023-03-15 6.85 6.90 6.15 6.15 0.0M
2023-03-14 6.95 7.20 6.60 6.85 0.0M
2023-03-13 7.05 7.50 6.40 6.85 0.0M
2023-03-10 7.50 7.65 6.85 6.90 0.1M
2023-03-09 7.85 8.15 7.50 7.50 0.0M
2023-03-08 8.05 8.40 7.75 7.90 0.0M
2023-03-07 8.15 8.45 7.95 8.10 0.0M
2023-03-06 8.35 8.90 8.15 8.15 0.0M
2023-03-03 7.65 8.30 7.65 8.30 0.0M
2023-03-02 7.76 7.83 7.45 7.67 0.0M
2023-03-01 7.70 7.80 7.55 7.75 0.0M
2023-02-28 7.60 7.85 7.55 7.75 0.0M
2023-02-27 7.45 7.70 7.30 7.70 0.0M
2023-02-24 7.80 7.85 7.25 7.40 0.0M
2023-02-23 7.70 7.90 7.60 7.85 0.0M
2023-02-22 7.65 7.75 7.55 7.65 0.0M
2023-02-21 7.80 7.90 7.45 7.65 0.0M
2023-02-20 7.70 8.45 7.70 7.95 0.0M
2023-02-17 8.60 8.80 7.45 7.70 0.1M
2023-02-16 9.75 9.90 9.20 9.20 0.0M
2023-02-15 8.90 9.60 8.70 9.60 0.0M
2023-02-14 8.55 8.75 8.05 8.70 0.0M
2023-02-13 8.80 8.80 8.40 8.60 0.0M
2023-02-10 8.85 9.05 8.45 8.70 0.0M
2023-02-09 9.30 9.50 8.80 8.80 0.0M
2023-02-08 9.70 9.80 9.25 9.35 0.0M
2023-02-07 9.50 9.65 9.05 9.40 0.0M
2023-02-06 9.40 9.55 9.10 9.30 0.0M
2023-02-03 9.75 9.90 9.20 9.45 0.0M
2023-02-02 9.65 10.40 9.35 9.75 0.0M
2023-02-01 9.10 9.60 8.85 9.50 0.1M
2023-01-31 8.75 9.10 8.65 9.10 0.0M
2023-01-30 9.25 9.35 8.60 8.75 0.0M
2023-01-27 8.85 9.30 8.60 9.10 0.0M
2023-01-26 9.30 9.55 8.55 8.85 0.1M
2023-01-25 9.25 9.40 8.30 9.00 0.0M
2023-01-24 9.95 10.00 9.05 9.05 0.0M
2023-01-23 9.50 10.00 9.30 9.95 0.0M
2023-01-20 9.10 9.40 9.10 9.20 0.0M
2023-01-19 9.30 9.35 8.75 9.00 0.0M
2023-01-18 9.60 10.10 9.40 9.55 0.0M
2023-01-17 9.25 9.75 8.75 9.65 0.0M
2023-01-16 9.25 9.25 9.00 9.25 0.0M
2023-01-13 8.45 9.15 8.25 9.10 0.0M
2023-01-12 8.50 8.75 7.90 8.50 0.0M
2023-01-11 8.45 8.90 7.75 8.50 0.1M
2023-01-10 8.00 8.75 7.95 8.30 0.1M
2023-01-09 7.15 7.85 7.05 7.65 0.1M
2023-01-06 7.45 7.75 7.05 7.05 0.1M
2023-01-05 8.10 8.25 7.10 7.45 0.1M
2023-01-04 8.05 8.25 7.80 8.10 0.1M
2023-01-03 8.60 8.95 7.90 8.00 0.0M
2023-01-02 8.40 8.80 8.30 8.55 0.0M