Stemmer Imaging AG (S9I)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.416666666667 | 48 | 49 | 47.3 | 2276 | 48.33262455 | DE |
| 4 | 0.1 | 0.2079002079 | 48.1 | 49 | 47.3 | 1279 | 48.43017157 | DE |
| 12 | 13.400001 | 38.5057511065 | 34.799999 | 49 | 31.3 | 2674 | 47.49207396 | DE |
| 26 | 15.3 | 46.5045592705 | 32.9 | 49 | 30.8 | 1845 | 43.07170425 | DE |
| 52 | 19.7 | 69.1228070175 | 28.5 | 49 | 23.5 | 1371 | 38.47907987 | DE |
| 156 | 14.2 | 41.7647058824 | 34 | 49 | 23.5 | 2214 | 36.57699882 | DE |
| 260 | 23.3 | 93.5742971888 | 24.9 | 49 | 9.96 | 3196 | 27.94282719 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 48 | -0.2 | -0.41 | 48.3 | 48.5 | 47.3 | 2337 |
| 1727295960 | 48.2 | 0.1 | 0.21 | 48.4 | 48.5 | 48.2 | 2947 |
| 1727209560 | 48.1 | -0.7 | -1.43 | 48.8 | 48.8 | 48.1 | 1818 |
| 1727123160 | 48.8 | 0.4 | 0.83 | 48.2 | 48.9 | 48.2 | 3257 |
| 1726864020 | 48.4 | -0.4 | -0.82 | 48 | 49 | 48 | 1022 |
| 1726777560 | 48.8 | -0.1 | -0.20 | 48.9 | 48.9 | 48.7 | 1686 |
| 1726691220 | 48.9 | 0.3 | 0.62 | 48.9 | 48.9 | 48.9 | 745 |
| 1726604760 | 48.6 | 0 | 0.00 | 48.8 | 48.8 | 48.6 | 350 |
| 1726518420 | 48.6 | 0 | 0.00 | 48.5 | 48.7 | 48.5 | 733 |
| 1726259160 | 48.6 | -0.1 | -0.21 | 48.6 | 48.6 | 48.5 | 214 |
| 1726172760 | 48.7 | 0.1 | 0.21 | 48.9 | 49 | 48.6 | 265 |
| 1726086360 | 48.6 | -0.3 | -0.61 | 48.6 | 48.6 | 48.5 | 1815 |
| 1725999960 | 48.9 | 0.3 | 0.62 | 48.6 | 48.9 | 48.5 | 1063 |
| 1725913620 | 48.6 | 0.2 | 0.41 | 48.5 | 48.7 | 48.5 | 1066 |
| 1725654360 | 48.4 | -0.1 | -0.21 | 48.2 | 48.6 | 48.2 | 826 |
| 1725567960 | 48.5 | 0.5 | 1.04 | 48.3 | 48.5 | 48.3 | 2069 |
| 1725481560 | 48 | -0.1 | -0.21 | 48 | 48.4 | 48 | 1494 |
| 1725395160 | 48.1 | 0 | 0.00 | 48.1 | 48.2 | 48.1 | 714 |
| 1725308760 | 48.1 | 0 | 0.00 | 48.1 | 48.3 | 48.1 | 1022 |
| 1725049560 | 48.1 | 0.1 | 0.21 | 48.1 | 48.1 | 48.1 | 144 |
| 1724963160 | 48 | -0.1 | -0.21 | 48 | 48.1 | 48 | 273 |
| 1724876760 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 105 |
| 1724790420 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 864 |
| 1724704020 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 802 |
| 1724444820 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 106 |
| 1724358420 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 215 |
| 1724271960 | 48.1 | 0 | 0.00 | 48 | 48.1 | 48 | 506 |
| 1724185560 | 48.1 | 0.1 | 0.21 | 48.1 | 48.1 | 48.1 | 570 |
| 1724099220 | 48 | -0.1 | -0.21 | 48.1 | 48.2 | 48 | 742 |
| 1723840020 | 48.1 | 0.1 | 0.21 | 48.2 | 48.2 | 48.1 | 1595 |
| 1723753620 | 48 | -0.1 | -0.21 | 48.1 | 48.2 | 48 | 446 |
| 1723667160 | 48.1 | 0.1 | 0.21 | 48.1 | 48.2 | 48.1 | 386 |
| 1723580760 | 48 | -0.1 | -0.21 | 48.1 | 48.2 | 48 | 777 |
| 1723494360 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48 | 4303 |
| 1723235220 | 48.1 | -0.1 | -0.21 | 48.1 | 48.1 | 48.1 | 546 |
| 1723148820 | 48.2 | 0 | 0.00 | 48.1 | 48.2 | 48.1 | 507 |
| 1723062360 | 48.2 | 0.2 | 0.42 | 48 | 48.2 | 48 | 8889 |
| 1722975960 | 48 | 0.1 | 0.21 | 48 | 48 | 48 | 916 |
| 1722889620 | 47.9 | 0 | 0.00 | 47.9 | 48 | 47.8 | 2342 |
| 1722630360 | 47.9 | -0.1 | -0.21 | 48.1 | 48.2 | 47.9 | 1963 |
| 1722544020 | 48 | -0.1 | -0.21 | 48.2 | 48.2 | 48 | 1657 |
| 1722457560 | 48.1 | 0 | 0.00 | 48.2 | 48.2 | 48.1 | 1629 |
| 1722371220 | 48.1 | 0.1 | 0.21 | 48 | 48.2 | 48 | 4269 |
| 1722284760 | 48 | 0.1 | 0.21 | 48 | 48 | 47.9 | 4196 |
| 1722025620 | 47.9 | -0.1 | -0.21 | 48.1 | 48.1 | 47.9 | 5905 |
| 1721939160 | 48 | 0 | 0.00 | 48.1 | 48.1 | 48 | 5535 |
| 1721852820 | 48 | 0.1 | 0.21 | 47.9 | 48.1 | 47.9 | 7099 |
| 1721766420 | 47.9 | 0 | 0.00 | 47.9 | 48.2 | 47.9 | 9895 |
| 1721679960 | 47.9 | 16.2 | 51.10 | 48 | 48.5 | 47.7 | 61185 |
| 1721420760 | 31.7 | 0.1 | 0.32 | 31.8 | 31.8 | 31.7 | 70 |
| 1721334360 | 31.6 | 0 | 0.00 | 31.8 | 31.8 | 31.4 | 1390 |
| 1721248020 | 31.6 | -0.7 | -2.17 | 31.5 | 31.6 | 31.3 | 1593 |
| 1721161560 | 32.299999 | -0.8 | -2.42 | 32.799999 | 32.799999 | 32.299999 | 119 |
| 1721075160 | 33.1 | -1.3 | -3.78 | 34.1 | 34.1 | 33 | 524 |
| 1720815960 | 34.4 | -0.4 | -1.15 | 34.7 | 34.7 | 33.7 | 443 |
| 1720729560 | 34.799999 | -0.1 | -0.29 | 35.1 | 35.1 | 34.799999 | 395 |
| 1720643220 | 34.9 | 0.9 | 2.65 | 34.6 | 34.9 | 34.6 | 175 |
| 1720556760 | 34 | -1.1 | -3.13 | 35.2 | 35.299999 | 33.5 | 1414 |
| 1720470360 | 35.1 | 0.8 | 2.33 | 35 | 35.1 | 35 | 19 |
| 1720211220 | 34.299999 | -0.5 | -1.44 | 34.799999 | 35 | 34.299999 | 494 |
| 1720124820 | 34.799999 | -0.6 | -1.69 | 34.799999 | 34.799999 | 34.799999 | 170 |
| 1720038420 | 35.4 | 0.2 | 0.57 | 35.1 | 35.4 | 35.1 | 120 |
| 1719952020 | 35.2 | 0.4 | 1.15 | 34.5 | 35.5 | 34.5 | 663 |
| 1719865620 | 34.799999 | -0.7 | -1.97 | 35.5 | 35.5 | 34.799999 | 220 |
| 1719606420 | 35.5 | 0.2 | 0.57 | 35.4 | 35.5 | 35.299999 | 1724 |
| 1719520020 | 35.299999 | 0.1 | 0.28 | 35.299999 | 35.299999 | 35 | 260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
