L · 0G5B.L

Sto SE & Co. KGaA

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Basic Materials · Chemicals - Specialty
Headquarters: Stühlingen 79780
Website: sto.com

Price · as of 2026-09-07

$97.00

Market cap 650.31M

Price history

Weekly OHLC price history for 0G5B.L, USD per share
Week	Open	High	Low	Close	Volume
Nov 10, 2008 – Nov 14, 2008	$24.02	$24.02	$24.02	$24.02	333
Dec 1, 2008 – Dec 3, 2008	$27.84	$27.84	$25.92	$25.92	9,500
May 18, 2009 – May 20, 2009	$28.51	$29.66	$28.51	$29.66	19,842
May 25, 2009 – May 27, 2009	$29.80	$29.80	$29.80	$29.80	1,039
Aug 17, 2009 – Aug 20, 2009	$31.94	$31.94	$31.94	$31.94	1,000
Jan 25, 2010 – Jan 29, 2010	$41.76	$41.76	$41.76	$41.76	527
Apr 5, 2010 – Apr 9, 2010	$44.03	$44.03	$44.03	$44.03	55
Apr 12, 2010 – Apr 16, 2010	$44.37	$46.18	$44.37	$46.18	470
Dec 20, 2010 – Dec 21, 2010	$62.73	$62.73	$62.73	$62.73	29
Mar 14, 2011 – Mar 15, 2011	$73.39	$73.39	$73.39	$73.39	42
Jul 18, 2011 – Jul 20, 2011	$83.48	$83.48	$83.48	$83.48	32
Nov 28, 2011 – Nov 30, 2011	$72.35	$72.35	$72.35	$72.35	107
Dec 5, 2011 – Dec 8, 2011	$70.22	$70.22	$70.22	$70.22	76
Feb 13, 2012 – Feb 14, 2012	$75.86	$75.86	$75.86	$75.86	116
Feb 27, 2012 – Feb 28, 2012	$80.90	$80.90	$80.90	$80.90	622
Apr 23, 2012 – Apr 23, 2012	$80.69	$80.69	$80.69	$80.69	142
Jul 30, 2012 – Jul 31, 2012	$79.69	$79.69	$79.69	$79.69	105
Oct 1, 2012 – Oct 2, 2012	$76.55	$76.55	$76.55	$76.55	75
Oct 8, 2012 – Oct 9, 2012	$76.55	$76.55	$76.55	$76.55	122
Nov 5, 2012 – Nov 7, 2012	$75.82	$75.82	$75.82	$75.82	10
Nov 26, 2012 – Nov 30, 2012	$74.82	$74.85	$74.79	$74.79	136
Dec 3, 2012 – Dec 3, 2012	$74.98	$74.98	$74.81	$74.81	22
May 20, 2013 – May 23, 2013	$85.60	$85.60	$85.60	$85.60	1
May 27, 2013 – May 31, 2013	$85.60	$85.60	$84.93	$84.93	240
Jun 10, 2013 – Jun 11, 2013	$81.91	$81.91	$81.91	$81.91	60
Jun 17, 2013 – Jun 19, 2013	$80.73	$80.73	$80.73	$80.73	313
Nov 25, 2013 – Nov 26, 2013	$101.73	$101.73	$101.73	$101.73	128
Aug 4, 2014 – Aug 6, 2014	$94.40	$94.40	$94.40	$94.40	24
Aug 18, 2014 – Aug 20, 2014	$96.39	$96.39	$96.39	$96.39	48
Sep 1, 2014 – Sep 4, 2014	$99.51	$99.51	$99.51	$99.51	24
Sep 29, 2014 – Oct 1, 2014	$99.03	$99.03	$99.03	$99.03	24
Oct 6, 2014 – Oct 10, 2014	$89.43	$89.43	$89.43	$89.43	38
Oct 13, 2014 – Oct 14, 2014	$91.38	$91.38	$91.38	$91.38	24
Nov 3, 2014 – Nov 5, 2014	$94.09	$94.09	$94.09	$94.09	48
Nov 17, 2014 – Nov 21, 2014	$85.60	$85.95	$84.21	$85.95	38
Dec 1, 2014 – Dec 4, 2014	$88.15	$88.15	$88.15	$88.15	648
Dec 8, 2014 – Dec 12, 2014	$86.12	$86.12	$86.12	$86.12	72
Feb 9, 2015 – Feb 13, 2015	$92.46	$92.46	$92.46	$92.46	11
Feb 16, 2015 – Feb 19, 2015	$92.91	$96.14	$92.91	$96.14	96
Mar 2, 2015 – Mar 2, 2015	$93.22	$93.22	$93.22	$93.22	24
Mar 9, 2015 – Mar 13, 2015	$93.26	$97.61	$93.26	$97.61	96
Mar 16, 2015 – Mar 18, 2015	$92.59	$92.59	$92.59	$92.59	48
Mar 23, 2015 – Mar 24, 2015	$95.07	$95.07	$95.07	$95.07	24
Mar 30, 2015 – Apr 1, 2015	$110.74	$110.74	$110.74	$110.74	1,500
Apr 13, 2015 – Apr 15, 2015	$107.43	$107.43	$107.43	$107.43	103
Apr 20, 2015 – Apr 24, 2015	$107.52	$107.52	$107.52	$107.52	6
Apr 27, 2015 – Apr 30, 2015	$108.25	$108.25	$108.11	$108.11	168
May 4, 2015 – May 6, 2015	$109.51	$109.61	$109.16	$109.16	166
May 11, 2015 – May 12, 2015	$112.57	$112.74	$112.57	$112.74	548
May 18, 2015 – May 21, 2015	$112.36	$112.36	$112.36	$112.36	48
Jun 15, 2015 – Jun 17, 2015	$109.02	$109.23	$109.02	$109.23	4,190
Jun 22, 2015 – Jun 26, 2015	$115.70	$115.70	$114.21	$114.57	94
Jul 6, 2015 – Jul 7, 2015	$117.23	$117.23	$115.89	$115.89	104
Jul 13, 2015 – Jul 13, 2015	$118.72	$118.72	$118.72	$118.72	48
Jul 20, 2015 – Jul 20, 2015	$120.21	$120.21	$120.21	$120.21	48
Jul 27, 2015 – Jul 29, 2015	$116.74	$116.74	$116.74	$116.74	72
Aug 3, 2015 – Aug 3, 2015	$120.78	$120.78	$120.78	$120.78	24
Aug 17, 2015 – Aug 20, 2015	$111.82	$111.82	$111.82	$111.82	3
Aug 31, 2015 – Sep 4, 2015	$112.77	$112.77	$112.23	$112.23	58
Sep 21, 2015 – Sep 24, 2015	$105.34	$105.34	$105.34	$105.34	240
Sep 28, 2015 – Sep 30, 2015	$103.63	$104.68	$103.50	$104.51	33
Oct 5, 2015 – Oct 8, 2015	$103.44	$103.44	$103.44	$103.44	24
Oct 19, 2015 – Oct 21, 2015	$102.44	$102.44	$102.44	$102.44	72
Oct 26, 2015 – Oct 30, 2015	$97.94	$97.94	$97.94	$97.94	72
Nov 9, 2015 – Nov 11, 2015	$97.90	$97.90	$92.65	$92.65	96
Nov 16, 2015 – Nov 19, 2015	$95.38	$95.38	$95.38	$95.38	24
Dec 7, 2015 – Dec 8, 2015	$95.26	$95.26	$95.26	$95.26	24
Dec 28, 2015 – Dec 29, 2015	$94.38	$94.38	$94.38	$94.38	48
Jan 4, 2016 – Jan 8, 2016	$94.18	$94.18	$90.05	$90.05	288
Jan 18, 2016 – Jan 20, 2016	$78.65	$78.65	$78.65	$78.65	96
Feb 8, 2016 – Feb 12, 2016	$79.89	$81.46	$79.40	$81.46	1,015
Feb 15, 2016 – Feb 16, 2016	$84.39	$84.39	$84.39	$84.39	216
Mar 7, 2016 – Mar 10, 2016	$85.09	$85.09	$85.09	$85.09	48
Mar 14, 2016 – Mar 18, 2016	$93.31	$93.31	$93.31	$93.31	24
Mar 28, 2016 – Apr 1, 2016	$92.90	$92.90	$91.79	$91.79	72
Apr 4, 2016 – Apr 8, 2016	$91.87	$92.89	$91.29	$91.29	55
Apr 11, 2016 – Apr 15, 2016	$91.70	$92.94	$91.70	$92.53	196
Apr 18, 2016 – Apr 22, 2016	$92.74	$93.77	$88.71	$88.71	4
Apr 25, 2016 – Apr 29, 2016	$88.92	$90.37	$88.92	$89.33	0
May 2, 2016 – May 6, 2016	$89.95	$89.95	$85.59	$85.59	192
May 9, 2016 – May 13, 2016	$87.27	$88.09	$85.30	$88.09	248
May 16, 2016 – May 20, 2016	$85.51	$86.33	$85.51	$86.00	270
May 23, 2016 – May 27, 2016	$86.54	$88.30	$86.33	$86.85	0
May 30, 2016 – Jun 3, 2016	$88.92	$88.92	$87.68	$87.89	0
Jun 6, 2016 – Jun 10, 2016	$87.47	$89.78	$87.47	$89.78	301
Jun 13, 2016 – Jun 17, 2016	$88.05	$88.48	$86.62	$86.62	263
Jun 20, 2016 – Jun 24, 2016	$88.52	$88.52	$87.00	$87.00	142
Jun 27, 2016 – Jul 1, 2016	$87.90	$89.57	$85.60	$88.19	420
Jul 4, 2016 – Jul 8, 2016	$89.78	$89.78	$85.97	$89.78	391
Jul 11, 2016 – Jul 15, 2016	$89.34	$89.34	$87.66	$87.66	293
Jul 18, 2016 – Jul 22, 2016	$87.88	$89.56	$87.88	$89.56	130
Jul 25, 2016 – Jul 29, 2016	$90.00	$93.57	$90.00	$93.57	37
Aug 1, 2016 – Aug 5, 2016	$92.92	$96.92	$92.92	$96.92	204
Aug 8, 2016 – Aug 12, 2016	$95.19	$99.08	$93.79	$96.70	0
Aug 15, 2016 – Aug 19, 2016	$98.43	$98.43	$95.84	$95.84	0
Aug 22, 2016 – Aug 26, 2016	$96.05	$96.92	$96.05	$96.92	0
Aug 29, 2016 – Sep 2, 2016	$96.27	$96.92	$96.27	$96.92	0
Sep 5, 2016 – Sep 9, 2016	$95.62	$97.35	$92.59	$96.05	310
Sep 12, 2016 – Sep 16, 2016	$94.65	$97.40	$94.44	$94.44	398
Sep 19, 2016 – Sep 23, 2016	$95.40	$98.43	$95.19	$95.62	0
Sep 26, 2016 – Sep 30, 2016	$96.27	$96.92	$95.40	$95.62	0
Oct 3, 2016 – Oct 7, 2016	$97.14	$97.35	$95.19	$95.19	238
Oct 10, 2016 – Oct 14, 2016	$94.44	$95.62	$94.44	$95.19	238
Oct 17, 2016 – Oct 21, 2016	$94.65	$96.05	$94.65	$95.84	21
Oct 24, 2016 – Oct 28, 2016	$94.65	$95.40	$94.44	$94.44	0
Oct 31, 2016 – Nov 4, 2016	$95.19	$95.19	$93.79	$94.22	0
Nov 7, 2016 – Nov 11, 2016	$94.65	$94.66	$93.99	$93.99	8
Nov 14, 2016 – Nov 18, 2016	$94.22	$94.22	$78.74	$78.74	263
Nov 21, 2016 – Nov 25, 2016	$75.71	$77.45	$75.71	$77.45	207
Nov 28, 2016 – Dec 2, 2016	$76.46	$76.58	$75.21	$75.52	52
Dec 5, 2016 – Dec 9, 2016	$76.19	$81.59	$76.19	$81.59	328
Dec 12, 2016 – Dec 16, 2016	$83.47	$83.69	$79.18	$80.03	411
Dec 19, 2016 – Dec 23, 2016	$80.02	$82.04	$80.02	$81.03	82
Dec 26, 2016 – Dec 30, 2016	$81.80	$81.80	$81.29	$81.29	36
Jan 2, 2017 – Jan 6, 2017	$81.04	$81.52	$80.91	$81.52	49
Jan 9, 2017 – Jan 13, 2017	$80.71	$80.71	$78.18	$78.92	154
Jan 16, 2017 – Jan 20, 2017	$79.14	$80.37	$77.88	$80.37	133
Jan 23, 2017 – Jan 27, 2017	$80.23	$82.13	$80.23	$81.78	204
Jan 30, 2017 – Feb 3, 2017	$81.73	$81.73	$80.09	$80.09	994
Feb 6, 2017 – Feb 10, 2017	$80.38	$80.38	$79.96	$80.25	492
Feb 13, 2017 – Feb 17, 2017	$80.86	$81.44	$80.86	$81.11	0
Feb 20, 2017 – Feb 24, 2017	$80.78	$80.78	$80.35	$80.35	0
Feb 27, 2017 – Mar 3, 2017	$80.56	$83.35	$80.56	$83.35	55
Mar 6, 2017 – Mar 10, 2017	$82.38	$82.98	$81.97	$82.98	0
Mar 13, 2017 – Mar 17, 2017	$83.21	$85.14	$82.83	$85.14	0
Mar 20, 2017 – Mar 24, 2017	$84.45	$85.45	$84.31	$85.33	60
Mar 27, 2017 – Mar 31, 2017	$84.64	$84.64	$83.26	$83.95	334
Apr 3, 2017 – Apr 7, 2017	$85.70	$86.00	$85.13	$85.67	553
Apr 10, 2017 – Apr 13, 2017	$85.97	$86.54	$85.97	$86.54	114
Apr 17, 2017 – Apr 21, 2017	$85.79	$86.35	$85.79	$86.35	0
Apr 24, 2017 – Apr 28, 2017	$86.16	$92.06	$86.16	$92.06	0
May 1, 2017 – May 5, 2017	$93.79	$93.79	$93.14	$93.14	0
May 8, 2017 – May 12, 2017	$93.57	$95.84	$93.57	$95.40	0
May 15, 2017 – May 19, 2017	$95.40	$96.92	$94.00	$96.92	0
May 22, 2017 – May 26, 2017	$97.14	$101.14	$97.14	$101.14	0
May 29, 2017 – Jun 2, 2017	$100.06	$100.06	$98.87	$98.87	0
Jun 5, 2017 – Jun 9, 2017	$97.79	$98.10	$95.83	$96.57	171
Jun 12, 2017 – Jun 16, 2017	$96.49	$97.35	$95.53	$95.55	115
Jun 19, 2017 – Jun 23, 2017	$97.11	$103.13	$97.11	$103.13	41
Jun 26, 2017 – Jun 30, 2017	$100.79	$101.68	$100.79	$101.68	100
Jul 3, 2017 – Jul 7, 2017	$102.91	$104.40	$99.90	$104.40	140
Jul 10, 2017 – Jul 14, 2017	$103.49	$108.82	$103.49	$108.08	66
Jul 17, 2017 – Jul 21, 2017	$108.15	$108.15	$103.55	$103.58	47
Jul 24, 2017 – Jul 28, 2017	$101.90	$110.20	$101.90	$105.36	88
Jul 31, 2017 – Aug 4, 2017	$105.59	$107.03	$105.36	$105.54	76
Aug 7, 2017 – Aug 11, 2017	$107.25	$108.37	$104.25	$104.25	214
Aug 14, 2017 – Aug 18, 2017	$106.03	$106.26	$103.58	$103.80	23
Aug 21, 2017 – Aug 25, 2017	$106.85	$106.85	$104.45	$104.45	980
Aug 28, 2017 – Sep 1, 2017	$102.69	$106.45	$102.69	$106.33	188
Sep 4, 2017 – Sep 8, 2017	$109.04	$112.29	$109.04	$111.00	293
Sep 11, 2017 – Sep 15, 2017	$110.82	$111.61	$110.82	$111.61	258
Sep 18, 2017 – Sep 22, 2017	$109.89	$109.93	$107.92	$109.93	250
Sep 25, 2017 – Sep 29, 2017	$110.82	$111.61	$108.59	$111.61	249
Oct 2, 2017 – Oct 6, 2017	$112.28	$112.36	$111.18	$111.18	271
Oct 9, 2017 – Oct 13, 2017	$110.15	$111.83	$110.15	$111.83	359
Oct 16, 2017 – Oct 20, 2017	$111.49	$116.62	$111.49	$116.62	963
Oct 23, 2017 – Oct 27, 2017	$116.84	$117.74	$116.39	$116.40	200
Oct 30, 2017 – Nov 3, 2017	$117.07	$117.29	$117.01	$117.29	130
Nov 6, 2017 – Nov 10, 2017	$117.07	$117.07	$112.72	$112.72	342
Nov 13, 2017 – Nov 17, 2017	$111.61	$113.16	$106.26	$106.26	143
Nov 20, 2017 – Nov 24, 2017	$105.81	$108.37	$105.36	$108.37	0
Nov 27, 2017 – Dec 1, 2017	$108.37	$111.05	$107.70	$107.70	0
Dec 4, 2017 – Dec 8, 2017	$107.92	$108.59	$107.03	$108.59	0
Dec 11, 2017 – Dec 15, 2017	$108.15	$109.26	$107.70	$107.70	0
Dec 18, 2017 – Dec 22, 2017	$110.38	$112.50	$110.38	$112.50	60
Dec 25, 2017 – Dec 29, 2017	$109.04	$113.01	$108.37	$113.01	149
Jan 1, 2018 – Jan 5, 2018	$112.12	$112.12	$109.17	$109.35	151
Jan 8, 2018 – Jan 12, 2018	$109.70	$112.38	$109.70	$111.49	42
Jan 15, 2018 – Jan 19, 2018	$110.69	$113.19	$110.69	$110.87	434
Jan 22, 2018 – Jan 26, 2018	$112.12	$113.28	$111.76	$112.83	981
Jan 29, 2018 – Feb 2, 2018	$113.01	$114.17	$110.24	$110.24	2,286
Feb 5, 2018 – Feb 9, 2018	$111.75	$111.75	$105.87	$106.05	320
Feb 12, 2018 – Feb 16, 2018	$104.98	$110.24	$104.98	$108.82	404
Feb 19, 2018 – Feb 23, 2018	$108.46	$109.35	$105.52	$105.52	139
Feb 26, 2018 – Mar 1, 2018	$106.23	$106.41	$105.34	$105.34	160
Mar 5, 2018 – Mar 9, 2018	$104.80	$104.80	$104.09	$104.09	163
Mar 12, 2018 – Mar 16, 2018	$103.73	$105.07	$102.53	$102.53	874
Mar 19, 2018 – Mar 23, 2018	$102.84	$103.91	$102.22	$102.36	2,802
Mar 26, 2018 – Mar 29, 2018	$102.39	$103.08	$97.66	$100.98	13,860
Apr 2, 2018 – Apr 6, 2018	$101.50	$101.50	$100.79	$101.32	0
Apr 9, 2018 – Apr 13, 2018	$102.04	$102.04	$100.25	$100.43	0
Apr 16, 2018 – Apr 20, 2018	$100.25	$100.97	$99.63	$100.97	0
Apr 23, 2018 – Apr 27, 2018	$99.09	$99.09	$95.97	$97.31	339
Apr 30, 2018 – May 4, 2018	$97.49	$99.09	$97.49	$99.09	833
May 7, 2018 – May 11, 2018	$98.02	$99.09	$97.67	$99.09	343
May 14, 2018 – May 18, 2018	$99.09	$99.90	$98.56	$98.74	0
May 21, 2018 – May 25, 2018	$98.92	$102.57	$98.92	$102.57	243
May 28, 2018 – Jun 1, 2018	$103.10	$103.10	$99.45	$101.32	163
Jun 4, 2018 – Jun 8, 2018	$100.25	$101.50	$99.63	$101.50	0
Jun 11, 2018 – Jun 15, 2018	$102.93	$103.91	$102.93	$103.91	0
Jun 18, 2018 – Jun 22, 2018	$103.73	$103.73	$98.02	$98.02	0
Jun 25, 2018 – Jun 29, 2018	$97.31	$98.38	$96.33	$97.67	1,701
Jul 2, 2018 – Jul 6, 2018	$98.38	$98.38	$96.00	$96.00	5,248
Jul 9, 2018 – Jul 13, 2018	$97.13	$97.84	$95.97	$97.84	13,630
Jul 16, 2018 – Jul 20, 2018	$99.45	$102.04	$99.45	$100.97	258
Jul 23, 2018 – Jul 27, 2018	$99.27	$99.27	$96.33	$96.33	546
Jul 30, 2018 – Aug 3, 2018	$96.95	$98.74	$96.33	$98.01	3,844
Aug 6, 2018 – Aug 10, 2018	$99.63	$99.63	$96.95	$97.93	4,223
Aug 13, 2018 – Aug 17, 2018	$96.95	$96.95	$90.65	$90.65	1,207
Aug 20, 2018 – Aug 24, 2018	$91.02	$91.02	$87.41	$89.33	49,533
Aug 27, 2018 – Aug 31, 2018	$90.98	$90.98	$87.54	$87.54	935
Sep 3, 2018 – Sep 7, 2018	$86.87	$88.12	$86.87	$87.94	5,109
Sep 10, 2018 – Sep 14, 2018	$87.05	$88.08	$85.98	$85.98	2,126
Sep 17, 2018 – Sep 21, 2018	$82.50	$84.33	$82.50	$82.95	6,571
Sep 24, 2018 – Sep 28, 2018	$82.94	$83.22	$81.86	$82.06	5,719
Oct 1, 2018 – Oct 5, 2018	$82.50	$83.04	$81.83	$83.04	1,817
Oct 8, 2018 – Oct 12, 2018	$83.22	$83.34	$80.67	$80.96	15,570
Oct 15, 2018 – Oct 19, 2018	$81.70	$84.15	$81.49	$83.66	7,695
Oct 22, 2018 – Oct 26, 2018	$84.07	$84.07	$78.09	$79.56	321
Oct 29, 2018 – Nov 2, 2018	$79.20	$83.31	$79.03	$83.31	841
Nov 5, 2018 – Nov 9, 2018	$82.86	$83.40	$81.92	$81.92	328
Nov 12, 2018 – Nov 16, 2018	$82.50	$82.50	$79.38	$79.65	0
Nov 19, 2018 – Nov 23, 2018	$79.65	$81.21	$78.94	$79.56	0
Nov 26, 2018 – Nov 30, 2018	$80.32	$80.32	$78.90	$79.56	183
Dec 3, 2018 – Dec 7, 2018	$81.57	$81.57	$79.02	$79.02	2,036
Dec 10, 2018 – Dec 14, 2018	$79.29	$79.29	$74.34	$74.34	2,529
Dec 17, 2018 – Dec 21, 2018	$72.87	$73.90	$71.53	$72.51	744
Dec 24, 2018 – Dec 28, 2018	$71.98	$73.54	$71.44	$71.44	32
Dec 31, 2018 – Jan 4, 2019	$73.54	$72.69	$71.80	$72.51	472
Jan 7, 2019 – Jan 11, 2019	$73.45	$73.72	$71.77	$72.16	6,506
Jan 14, 2019 – Jan 18, 2019	$71.98	$73.72	$71.98	$73.72	8,575
Jan 21, 2019 – Jan 25, 2019	$73.27	$76.08	$71.22	$76.08	59
Jan 28, 2019 – Feb 1, 2019	$76.75	$78.49	$76.75	$77.02	233
Feb 4, 2019 – Feb 8, 2019	$75.90	$75.90	$71.95	$71.95	446
Feb 11, 2019 – Feb 15, 2019	$73.05	$74.92	$72.16	$73.81	734
Feb 18, 2019 – Feb 22, 2019	$76.35	$76.35	$74.52	$75.37	184
Feb 25, 2019 – Mar 1, 2019	$76.62	$78.49	$74.16	$78.49	15
Mar 4, 2019 – Mar 8, 2019	$77.99	$79.38	$76.17	$76.17	105
Mar 11, 2019 – Mar 15, 2019	$77.46	$77.46	$75.28	$76.53	76
Mar 18, 2019 – Mar 22, 2019	$75.46	$75.46	$74.52	$74.52	123
Mar 25, 2019 – Mar 29, 2019	$74.25	$74.25	$71.89	$72.69	208
Apr 1, 2019 – Apr 3, 2019	$73.23	$73.23	$73.23	$73.23	1,000
Apr 8, 2019 – Apr 10, 2019	$74.07	$74.52	$74.07	$74.52	241
Apr 15, 2019 – Apr 16, 2019	$75.52	$76.46	$75.52	$76.46	644
Apr 22, 2019 – Apr 25, 2019	$79.60	$79.60	$78.21	$78.24	834
Apr 29, 2019 – May 2, 2019	$82.11	$82.11	$82.11	$82.11	144
May 6, 2019 – May 10, 2019	$84.73	$86.47	$84.73	$86.47	46
May 13, 2019 – May 16, 2019	$85.71	$88.29	$85.07	$87.84	186
May 20, 2019 – May 23, 2019	$87.99	$87.99	$87.99	$87.99	23
May 27, 2019 – May 30, 2019	$88.61	$88.61	$87.75	$87.75	45
Jun 3, 2019 – Jun 3, 2019	$88.74	$88.74	$88.12	$88.12	3,640
Jun 10, 2019 – Jun 14, 2019	$87.14	$87.59	$87.10	$87.10	325
Jun 17, 2019 – Jun 20, 2019	$85.09	$85.09	$85.00	$85.00	206
Jun 24, 2019 – Jun 28, 2019	$83.93	$87.41	$83.93	$86.95	1,176
Jul 1, 2019 – Jul 5, 2019	$86.68	$89.01	$86.68	$87.89	3,272
Jul 8, 2019 – Jul 10, 2019	$88.30	$88.30	$85.71	$85.71	63
Jul 15, 2019 – Jul 19, 2019	$83.88	$83.88	$81.27	$81.27	984
Jul 22, 2019 – Jul 26, 2019	$79.14	$80.32	$78.33	$80.32	14,214
Jul 29, 2019 – Aug 1, 2019	$83.01	$83.10	$83.01	$83.10	1,066
Aug 5, 2019 – Aug 9, 2019	$80.36	$80.36	$77.05	$77.05	1,279
Aug 12, 2019 – Aug 16, 2019	$75.63	$76.00	$75.20	$75.64	7,522
Aug 19, 2019 – Aug 23, 2019	$80.27	$84.02	$80.27	$84.02	631
Aug 26, 2019 – Aug 28, 2019	$84.27	$84.73	$84.02	$84.73	3,226
Sep 2, 2019 – Sep 6, 2019	$80.28	$83.02	$77.88	$83.02	13,104
Sep 9, 2019 – Sep 13, 2019	$83.22	$86.74	$82.98	$86.52	2,529
Sep 16, 2019 – Sep 19, 2019	$86.52	$88.52	$86.13	$88.52	588
Oct 7, 2019 – Oct 9, 2019	$84.20	$84.47	$84.20	$84.47	67
Oct 21, 2019 – Oct 24, 2019	$86.79	$90.98	$86.79	$90.44	3,047
Nov 4, 2019 – Nov 6, 2019	$89.12	$90.62	$89.12	$90.62	191
Nov 11, 2019 – Nov 15, 2019	$92.94	$95.44	$92.94	$95.19	199
Nov 18, 2019 – Nov 22, 2019	$97.22	$97.53	$95.26	$96.95	289
Nov 25, 2019 – Nov 26, 2019	$96.38	$96.51	$96.15	$96.15	120
Dec 2, 2019 – Dec 6, 2019	$95.83	$102.39	$95.83	$102.39	767
Dec 9, 2019 – Dec 13, 2019	$99.32	$101.86	$99.27	$101.32	508
Dec 16, 2019 – Dec 20, 2019	$102.22	$102.22	$99.85	$100.79	214
Dec 23, 2019 – Dec 27, 2019	$100.70	$102.34	$100.70	$102.34	60
Dec 30, 2019 – Jan 3, 2020	$103.20	$103.20	$102.34	$102.34	31
Jan 6, 2020 – Jan 9, 2020	$100.11	$100.51	$99.90	$100.44	564
Jan 13, 2020 – Jan 16, 2020	$97.92	$97.92	$97.22	$97.22	133
Jan 20, 2020 – Jan 24, 2020	$96.11	$96.11	$94.67	$94.67	307
Jan 27, 2020 – Jan 31, 2020	$94.90	$95.44	$94.10	$94.19	215
Feb 3, 2020 – Feb 7, 2020	$95.25	$97.93	$94.90	$97.93	867
Feb 10, 2020 – Feb 13, 2020	$98.47	$98.65	$98.47	$98.65	393
Feb 17, 2020 – Feb 18, 2020	$97.57	$99.09	$97.57	$99.09	62
Feb 24, 2020 – Feb 27, 2020	$95.44	$95.44	$88.72	$88.72	952
Mar 2, 2020 – Mar 6, 2020	$86.41	$86.41	$82.24	$82.24	575
Mar 9, 2020 – Mar 11, 2020	$76.47	$79.80	$76.47	$79.02	2,898
Mar 16, 2020 – Mar 20, 2020	$70.24	$71.60	$63.65	$67.62	17,144
Mar 23, 2020 – Mar 27, 2020	$67.12	$72.49	$67.12	$71.16	5,359
Mar 30, 2020 – Mar 31, 2020	$71.07	$71.89	$69.85	$71.89	232
Apr 13, 2020 – Apr 17, 2020	$76.36	$76.44	$74.03	$76.44	649
Apr 20, 2020 – Apr 24, 2020	$73.14	$73.76	$72.25	$73.76	288
Apr 27, 2020 – Apr 30, 2020	$75.74	$84.20	$75.63	$82.15	2,386
May 4, 2020 – May 6, 2020	$78.76	$80.99	$78.76	$80.99	1,147
May 11, 2020 – May 14, 2020	$81.35	$81.35	$80.30	$80.30	637
May 18, 2020 – May 21, 2020	$83.66	$85.99	$83.66	$85.99	69
May 25, 2020 – May 26, 2020	$88.37	$90.08	$88.37	$90.08	70
Jun 1, 2020 – Jun 2, 2020	$94.05	$94.05	$93.93	$93.93	463
Jun 8, 2020 – Jun 11, 2020	$93.65	$93.65	$90.44	$90.44	91
Jun 15, 2020 – Jun 19, 2020	$90.41	$90.51	$90.08	$90.08	618
Jun 22, 2020 – Jun 23, 2020	$90.24	$90.24	$90.24	$90.24	76
Jun 29, 2020 – Jul 3, 2020	$90.26	$90.62	$88.57	$90.16	551
Jul 6, 2020 – Jul 8, 2020	$90.80	$90.80	$90.08	$90.08	476
Jul 20, 2020 – Jul 24, 2020	$87.25	$90.00	$87.25	$88.70	3,578
Jul 27, 2020 – Jul 31, 2020	$88.52	$88.52	$86.46	$86.92	4,865
Aug 3, 2020 – Aug 7, 2020	$88.28	$90.46	$88.27	$90.46	2,050
Aug 10, 2020 – Aug 14, 2020	$89.56	$97.04	$89.19	$97.04	5,698
Aug 17, 2020 – Aug 18, 2020	$96.30	$96.30	$93.09	$93.09	858
Aug 24, 2020 – Aug 28, 2020	$92.58	$100.26	$90.44	$99.72	253
Aug 31, 2020 – Sep 4, 2020	$99.01	$102.29	$99.01	$102.29	10,762
Sep 7, 2020 – Sep 11, 2020	$101.93	$166.75	$101.93	$105.42	9,523
Sep 14, 2020 – Sep 17, 2020	$105.07	$107.92	$105.07	$107.92	68
Sep 21, 2020 – Sep 21, 2020	$101.68	$101.68	$101.68	$101.68	187
Sep 28, 2020 – Oct 1, 2020	$100.25	$104.18	$100.25	$104.18	51
Oct 5, 2020 – Oct 9, 2020	$103.29	$104.89	$102.57	$104.89	804
Oct 12, 2020 – Oct 15, 2020	$105.07	$105.07	$103.11	$103.11	269
Oct 19, 2020 – Oct 21, 2020	$103.46	$104.00	$101.68	$101.68	236
Oct 26, 2020 – Oct 30, 2020	$105.78	$105.78	$95.44	$95.44	2,502
Nov 2, 2020 – Nov 6, 2020	$97.22	$109.17	$97.22	$109.17	553
Nov 9, 2020 – Nov 13, 2020	$108.46	$114.16	$108.46	$110.42	378
Nov 16, 2020 – Nov 20, 2020	$108.82	$108.82	$106.50	$107.21	1,083
Nov 23, 2020 – Nov 23, 2020	$108.46	$108.64	$108.46	$108.46	26
Nov 30, 2020 – Dec 4, 2020	$111.67	$112.56	$110.60	$111.49	525
Dec 7, 2020 – Dec 11, 2020	$111.67	$111.67	$110.13	$110.13	1,005
Dec 14, 2020 – Dec 18, 2020	$110.60	$111.85	$110.21	$111.85	3,101
Dec 21, 2020 – Dec 23, 2020	$110.77	$111.76	$110.77	$111.76	1,772
Jan 4, 2021 – Jan 8, 2021	$115.41	$122.73	$115.41	$122.73	3,014
Jan 11, 2021 – Jan 15, 2021	$123.44	$124.17	$118.27	$118.27	1,359
Jan 18, 2021 – Jan 22, 2021	$120.23	$123.62	$120.23	$121.30	343
Jan 25, 2021 – Jan 29, 2021	$120.59	$121.84	$115.59	$118.45	904
Feb 1, 2021 – Feb 5, 2021	$122.02	$126.30	$120.41	$126.30	609
Feb 8, 2021 – Feb 12, 2021	$125.77	$126.48	$122.37	$126.12	2,011
Feb 15, 2021 – Feb 18, 2021	$126.66	$127.37	$121.66	$121.66	1,146
Feb 22, 2021 – Feb 26, 2021	$123.98	$124.87	$119.16	$124.87	1,375
Mar 1, 2021 – Mar 5, 2021	$127.55	$127.73	$123.44	$124.69	611
Mar 8, 2021 – Mar 12, 2021	$125.41	$133.61	$125.41	$132.72	1,044
Mar 15, 2021 – Mar 19, 2021	$133.07	$134.68	$130.94	$132.36	732
Mar 22, 2021 – Mar 26, 2021	$131.83	$137.89	$130.58	$137.00	1,143
Mar 29, 2021 – Apr 1, 2021	$137.36	$142.00	$137.36	$140.75	1,465
Apr 5, 2021 – Apr 9, 2021	$140.75	$143.60	$140.39	$143.24	572
Apr 12, 2021 – Apr 16, 2021	$143.42	$143.60	$138.79	$140.39	1,756
Apr 19, 2021 – Apr 23, 2021	$140.57	$145.38	$139.32	$145.38	1,610
Apr 26, 2021 – Apr 30, 2021	$147.88	$148.95	$137.35	$141.94	5,313
May 3, 2021 – May 7, 2021	$139.68	$146.99	$139.14	$146.63	3,846
May 10, 2021 – May 14, 2021	$147.53	$151.63	$145.38	$148.95	4,426
May 17, 2021 – May 21, 2021	$150.56	$154.31	$150.02	$153.95	4,736
May 24, 2021 – May 28, 2021	$155.37	$163.40	$153.77	$156.09	7,648
May 31, 2021 – Jun 4, 2021	$159.66	$167.51	$159.66	$165.19	1,580
Jun 7, 2021 – Jun 11, 2021	$165.73	$166.08	$158.05	$163.06	4,457
Jun 14, 2021 – Jun 18, 2021	$163.40	$166.80	$159.30	$160.37	2,939
Jun 21, 2021 – Jun 25, 2021	$160.01	$163.24	$155.37	$160.34	3,977
Jun 28, 2021 – Jul 2, 2021	$160.91	$165.01	$160.91	$164.12	3,952
Jul 5, 2021 – Jul 9, 2021	$164.47	$182.40	$164.47	$178.39	4,278
Jul 12, 2021 – Jul 16, 2021	$178.21	$183.73	$178.21	$181.95	2,591
Jul 19, 2021 – Jul 23, 2021	$185.97	$185.97	$177.14	$178.21	5,414
Jul 26, 2021 – Jul 30, 2021	$176.95	$193.10	$174.64	$189.37	2,766
Aug 2, 2021 – Aug 6, 2021	$192.21	$210.95	$188.20	$205.40	3,757
Aug 9, 2021 – Aug 13, 2021	$204.25	$207.82	$185.97	$197.09	2,088
Aug 16, 2021 – Aug 20, 2021	$194.44	$201.58	$192.63	$198.01	2,282
Aug 23, 2021 – Aug 27, 2021	$199.79	$199.79	$192.66	$194.89	1,427
Aug 30, 2021 – Sep 3, 2021	$184.63	$185.07	$175.00	$179.72	1,630
Sep 6, 2021 – Sep 10, 2021	$185.07	$185.08	$181.06	$181.92	1,238
Sep 13, 2021 – Sep 17, 2021	$189.99	$190.87	$181.95	$181.95	1,848
Sep 20, 2021 – Sep 24, 2021	$180.17	$188.64	$175.35	$187.20	1,322
Sep 27, 2021 – Oct 1, 2021	$188.64	$188.64	$174.64	$177.04	2,663
Oct 4, 2021 – Oct 8, 2021	$183.29	$187.75	$173.57	$176.40	8,665
Oct 11, 2021 – Oct 15, 2021	$173.75	$181.95	$169.64	$177.41	4,844
Oct 18, 2021 – Oct 22, 2021	$176.60	$179.28	$174.81	$176.42	1,371
Oct 25, 2021 – Oct 29, 2021	$177.31	$179.28	$172.68	$174.11	375
Nov 1, 2021 – Nov 5, 2021	$169.29	$185.08	$169.29	$178.41	4,615
Nov 8, 2021 – Nov 12, 2021	$177.67	$184.19	$177.67	$181.73	4,399
Nov 15, 2021 – Nov 19, 2021	$195.78	$201.13	$185.97	$189.54	3,405
Nov 22, 2021 – Nov 26, 2021	$187.76	$189.99	$178.39	$180.62	1,538
Nov 29, 2021 – Dec 3, 2021	$182.85	$191.76	$180.17	$184.66	3,993
Dec 6, 2021 – Dec 10, 2021	$180.62	$192.18	$178.21	$186.41	1,248
Dec 13, 2021 – Dec 17, 2021	$187.30	$187.89	$179.72	$182.63	1,506
Dec 20, 2021 – Dec 23, 2021	$178.39	$194.00	$178.21	$191.86	1,424
Dec 27, 2021 – Dec 31, 2021	$193.10	$205.14	$191.76	$204.26	519
Jan 3, 2022 – Jan 7, 2022	$205.14	$209.60	$202.02	$206.88	2,036
Jan 10, 2022 – Jan 14, 2022	$214.07	$226.55	$210.50	$215.29	2,028
Jan 17, 2022 – Jan 21, 2022	$216.74	$216.74	$197.12	$198.01	766
Jan 24, 2022 – Jan 28, 2022	$192.65	$205.14	$186.86	$196.15	2,061
Jan 31, 2022 – Feb 4, 2022	$198.01	$203.80	$194.88	$195.33	2,399
Feb 7, 2022 – Feb 11, 2022	$196.67	$210.05	$196.67	$196.67	1,515
Feb 14, 2022 – Feb 18, 2022	$190.88	$199.35	$186.86	$196.65	1,005
Feb 21, 2022 – Feb 25, 2022	$191.32	$191.32	$175.53	$181.93	3,222
Feb 28, 2022 – Mar 4, 2022	$182.77	$183.74	$166.26	$167.15	2,702
Mar 7, 2022 – Mar 11, 2022	$155.91	$182.85	$155.49	$181.16	1,642
Mar 14, 2022 – Mar 18, 2022	$188.64	$198.46	$184.16	$195.33	1,160
Mar 21, 2022 – Mar 25, 2022	$197.56	$198.27	$191.32	$192.14	1,383
Mar 28, 2022 – Apr 1, 2022	$193.99	$195.64	$186.86	$187.31	532
Apr 4, 2022 – Apr 8, 2022	$190.43	$191.77	$178.38	$180.17	1,197
Apr 11, 2022 – Apr 14, 2022	$180.17	$182.85	$177.50	$180.18	1,055
Apr 18, 2022 – Apr 22, 2022	$181.96	$187.31	$176.78	$180.20	1,557
Apr 25, 2022 – Apr 29, 2022	$176.07	$187.76	$172.86	$180.62	976
May 2, 2022 – May 6, 2022	$175.89	$175.89	$159.12	$163.41	1,021
May 9, 2022 – May 13, 2022	$156.26	$160.72	$148.41	$156.30	5,449
May 16, 2022 – May 20, 2022	$153.76	$156.09	$145.21	$147.17	1,670
May 23, 2022 – May 27, 2022	$146.99	$149.13	$139.14	$146.98	3,822
May 30, 2022 – Jun 1, 2022	$149.67	$154.66	$148.94	$150.73	1,298
Jun 6, 2022 – Jun 10, 2022	$154.12	$154.12	$142.88	$146.63	5,477
Jun 13, 2022 – Jun 17, 2022	$143.96	$143.96	$128.08	$134.21	2,436
Jun 20, 2022 – Jun 24, 2022	$136.64	$140.57	$121.66	$126.46	2,929
Jun 27, 2022 – Jul 1, 2022	$130.93	$132.72	$122.19	$125.05	1,850
Jul 4, 2022 – Jul 8, 2022	$123.09	$127.27	$116.49	$126.67	1,265
Jul 11, 2022 – Jul 15, 2022	$131.30	$131.30	$116.84	$118.55	805
Jul 18, 2022 – Jul 22, 2022	$123.98	$133.08	$120.59	$131.47	1,048
Jul 25, 2022 – Jul 29, 2022	$130.40	$136.82	$123.98	$136.11	862
Aug 1, 2022 – Aug 5, 2022	$136.64	$151.45	$133.79	$149.70	3,709
Aug 8, 2022 – Aug 12, 2022	$149.67	$155.91	$144.27	$155.46	4,330
Aug 15, 2022 – Aug 19, 2022	$154.05	$154.05	$145.92	$146.11	1,624
Aug 22, 2022 – Aug 26, 2022	$146.10	$146.10	$140.92	$143.61	3,838
Aug 29, 2022 – Sep 2, 2022	$140.92	$141.64	$133.41	$135.22	1,125
Sep 5, 2022 – Sep 9, 2022	$135.93	$135.93	$128.44	$132.74	934
Sep 12, 2022 – Sep 16, 2022	$136.82	$139.32	$123.20	$125.37	515
Sep 19, 2022 – Sep 23, 2022	$125.23	$125.60	$114.17	$115.42	288
Sep 26, 2022 – Sep 30, 2022	$115.06	$116.13	$105.60	$110.30	12,297
Oct 3, 2022 – Oct 7, 2022	$114.17	$119.17	$107.75	$109.22	755
Oct 10, 2022 – Oct 14, 2022	$109.00	$110.25	$101.33	$103.29	3,591
Oct 17, 2022 – Oct 21, 2022	$108.46	$113.81	$105.96	$107.03	6,063
Oct 24, 2022 – Oct 28, 2022	$107.92	$116.20	$106.85	$115.12	3,952
Oct 31, 2022 – Nov 4, 2022	$115.95	$116.67	$108.28	$109.14	11,927
Nov 7, 2022 – Nov 11, 2022	$111.49	$126.47	$110.60	$125.74	5,493
Nov 14, 2022 – Nov 18, 2022	$126.84	$126.84	$120.05	$122.11	816
Nov 21, 2022 – Nov 25, 2022	$128.79	$137.54	$126.11	$135.78	4,339
Nov 28, 2022 – Dec 2, 2022	$136.11	$139.85	$129.86	$133.61	5,327
Dec 5, 2022 – Dec 9, 2022	$134.33	$138.43	$132.67	$137.54	347
Dec 12, 2022 – Dec 16, 2022	$135.58	$137.39	$132.00	$132.51	501
Dec 19, 2022 – Dec 23, 2022	$133.07	$135.22	$132.00	$135.22	915
Dec 26, 2022 – Dec 30, 2022	$134.32	$136.47	$134.32	$134.47	154
Jan 2, 2023 – Jan 6, 2023	$138.61	$144.85	$136.82	$142.55	850
Jan 9, 2023 – Jan 13, 2023	$143.24	$146.81	$134.15	$134.16	3,031
Jan 16, 2023 – Jan 20, 2023	$136.82	$144.49	$136.82	$143.69	2,398
Jan 23, 2023 – Jan 27, 2023	$148.96	$148.96	$142.17	$144.71	862
Jan 30, 2023 – Feb 3, 2023	$144.49	$144.49	$137.53	$142.74	2,486
Feb 6, 2023 – Feb 10, 2023	$138.07	$140.94	$136.46	$136.64	669
Feb 13, 2023 – Feb 17, 2023	$135.40	$139.32	$133.79	$135.57	405
Feb 20, 2023 – Feb 24, 2023	$134.86	$136.47	$130.22	$132.54	218
Feb 27, 2023 – Mar 3, 2023	$133.97	$138.60	$133.97	$137.89	3,798
Mar 6, 2023 – Mar 10, 2023	$137.00	$141.64	$135.57	$136.82	2,276
Mar 13, 2023 – Mar 17, 2023	$136.11	$145.92	$129.33	$141.09	3,626
Mar 20, 2023 – Mar 24, 2023	$140.21	$142.17	$136.82	$137.78	797
Mar 27, 2023 – Mar 31, 2023	$137.53	$155.55	$137.53	$152.15	2,918
Apr 3, 2023 – Apr 6, 2023	$152.52	$153.24	$147.04	$150.02	790
Apr 10, 2023 – Apr 14, 2023	$150.38	$161.98	$147.53	$161.44	2,524
Apr 17, 2023 – Apr 21, 2023	$165.00	$165.01	$158.23	$165.01	5,206
Apr 24, 2023 – Apr 28, 2023	$165.54	$165.54	$153.23	$157.69	1,094
May 1, 2023 – May 5, 2023	$158.76	$167.50	$157.87	$164.57	1,141
May 8, 2023 – May 12, 2023	$169.29	$169.83	$161.62	$165.01	2,686
May 15, 2023 – May 19, 2023	$165.36	$167.15	$164.12	$166.61	3,762
May 22, 2023 – May 26, 2023	$163.04	$165.90	$159.12	$159.66	3,038
May 29, 2023 – Jun 2, 2023	$163.04	$163.04	$153.59	$161.62	1,429
Jun 5, 2023 – Jun 9, 2023	$160.73	$160.73	$155.55	$156.64	1,707
Jun 12, 2023 – Jun 16, 2023	$156.98	$161.08	$152.16	$152.70	3,116
Jun 19, 2023 – Jun 23, 2023	$150.92	$152.17	$134.56	$136.58	2,481
Jun 26, 2023 – Jun 30, 2023	$135.48	$141.66	$134.92	$141.37	1,734
Jul 3, 2023 – Jul 7, 2023	$141.00	$141.02	$133.64	$135.11	603
Jul 10, 2023 – Jul 14, 2023	$134.19	$141.73	$134.19	$139.71	3,743
Jul 17, 2023 – Jul 21, 2023	$137.87	$142.29	$136.21	$140.45	4,312
Jul 24, 2023 – Jul 28, 2023	$138.42	$139.34	$135.30	$139.16	342
Jul 31, 2023 – Aug 4, 2023	$138.98	$138.98	$133.64	$135.11	366
Aug 7, 2023 – Aug 11, 2023	$132.90	$133.28	$125.72	$125.72	440
Aug 14, 2023 – Aug 18, 2023	$121.48	$127.93	$119.83	$120.57	1,456
Aug 21, 2023 – Aug 25, 2023	$120.38	$125.90	$119.27	$120.93	1,672
Aug 28, 2023 – Sep 1, 2023	$121.48	$128.68	$121.47	$122.59	961
Sep 4, 2023 – Sep 8, 2023	$122.40	$123.88	$120.75	$122.59	1,467
Sep 11, 2023 – Sep 15, 2023	$128.85	$129.95	$125.72	$127.38	1,556
Sep 18, 2023 – Sep 22, 2023	$125.35	$125.54	$117.81	$117.99	712
Sep 25, 2023 – Sep 29, 2023	$117.07	$122.59	$112.47	$119.19	1,029
Oct 2, 2023 – Oct 6, 2023	$117.99	$118.72	$114.12	$117.69	943
Oct 9, 2023 – Oct 13, 2023	$117.43	$121.30	$116.88	$118.33	714
Oct 16, 2023 – Oct 20, 2023	$117.80	$118.01	$111.54	$112.73	1,131
Oct 23, 2023 – Oct 27, 2023	$110.26	$113.94	$108.42	$110.99	3,877
Oct 30, 2023 – Nov 3, 2023	$112.46	$119.46	$111.20	$119.46	893
Nov 6, 2023 – Nov 10, 2023	$119.46	$120.57	$115.41	$116.88	785
Nov 13, 2023 – Nov 17, 2023	$117.25	$124.06	$116.51	$122.84	2,251
Nov 20, 2023 – Nov 24, 2023	$119.64	$123.14	$116.33	$118.73	511
Nov 27, 2023 – Dec 1, 2023	$118.36	$118.36	$111.92	$115.04	1,688
Dec 4, 2023 – Dec 8, 2023	$115.42	$121.12	$113.57	$121.12	978
Dec 11, 2023 – Dec 15, 2023	$119.10	$123.14	$117.02	$122.21	577
Dec 18, 2023 – Dec 22, 2023	$121.67	$129.77	$120.57	$127.74	678
Dec 25, 2023 – Dec 29, 2023	$128.48	$129.21	$127.19	$128.66	350
Jan 1, 2024 – Jan 5, 2024	$129.22	$130.12	$125.35	$127.74	571
Jan 8, 2024 – Jan 12, 2024	$127.93	$129.95	$126.09	$126.09	639
Jan 15, 2024 – Jan 19, 2024	$127.37	$129.40	$124.06	$129.40	1,243
Jan 22, 2024 – Jan 26, 2024	$126.45	$136.07	$125.35	$136.07	2,555
Jan 29, 2024 – Feb 2, 2024	$69.03	$135.29	$69.03	$134.54	3,879
Feb 5, 2024 – Feb 9, 2024	$134.85	$134.85	$132.07	$132.59	11,827
Feb 12, 2024 – Feb 16, 2024	$133.45	$134.38	$132.44	$133.27	741
Feb 19, 2024 – Feb 23, 2024	$133.14	$134.00	$131.98	$133.46	7,381
Feb 26, 2024 – Mar 1, 2024	$133.33	$139.15	$133.33	$134.92	543
Mar 4, 2024 – Mar 8, 2024	$130.69	$135.48	$130.69	$135.48	3,198
Mar 11, 2024 – Mar 15, 2024	$134.55	$138.97	$133.45	$134.92	6,384
Mar 18, 2024 – Mar 22, 2024	$134.00	$144.31	$127.20	$142.65	2,894
Mar 25, 2024 – Mar 28, 2024	$141.73	$146.70	$141.73	$145.60	324
Apr 1, 2024 – Apr 5, 2024	$144.31	$144.31	$140.26	$140.26	116
Apr 8, 2024 – Apr 10, 2024	$141.92	$142.29	$139.16	$139.16	97
Apr 15, 2024 – Apr 19, 2024	$140.45	$140.45	$133.26	$133.26	261
Apr 22, 2024 – Apr 26, 2024	$137.87	$137.87	$133.45	$135.79	3,843
Apr 29, 2024 – May 2, 2024	$143.02	$148.91	$143.02	$148.91	8,609
May 6, 2024 – May 10, 2024	$154.43	$154.43	$152.04	$153.33	283
May 13, 2024 – May 16, 2024	$153.70	$153.70	$152.60	$153.51	122
May 20, 2024 – May 24, 2024	$153.33	$156.64	$151.12	$155.47	1,623
May 27, 2024 – May 31, 2024	$158.66	$158.66	$153.24	$156.46	967
Jun 3, 2024 – Jun 7, 2024	$159.22	$160.51	$155.72	$155.72	120
Jun 10, 2024 – Jun 14, 2024	$155.72	$155.72	$150.94	$151.31	571
Jun 17, 2024 – Jun 21, 2024	$152.04	$157.70	$150.02	$157.32	1,953
Jun 24, 2024 – Jun 28, 2024	$156.93	$157.31	$149.52	$150.96	7,038
Jul 1, 2024 – Jul 5, 2024	$150.86	$152.87	$149.25	$152.87	7,637
Jul 8, 2024 – Jul 12, 2024	$151.46	$153.71	$150.68	$151.63	5,533
Jul 15, 2024 – Jul 19, 2024	$151.81	$154.09	$150.30	$150.30	7,795
Jul 22, 2024 – Jul 26, 2024	$151.62	$153.71	$118.79	$121.34	23,686
Jul 29, 2024 – Aug 2, 2024	$122.02	$122.21	$115.00	$116.71	7,740
Aug 5, 2024 – Aug 9, 2024	$112.91	$117.66	$109.30	$114.81	5,203
Aug 12, 2024 – Aug 16, 2024	$116.90	$116.90	$110.82	$114.24	2,297
Aug 19, 2024 – Aug 23, 2024	$114.81	$116.33	$112.15	$113.86	2,606
Aug 26, 2024 – Aug 30, 2024	$113.29	$113.87	$110.45	$113.87	6,384
Sep 2, 2024 – Sep 6, 2024	$112.91	$115.19	$111.96	$112.15	16,491
Sep 9, 2024 – Sep 13, 2024	$112.34	$112.34	$109.12	$110.63	3,827
Sep 16, 2024 – Sep 20, 2024	$110.06	$118.42	$109.12	$118.42	5,364
Sep 23, 2024 – Sep 27, 2024	$115.19	$118.23	$112.15	$115.95	5,130
Sep 30, 2024 – Oct 3, 2024	$114.43	$116.90	$114.24	$115.95	162
Oct 7, 2024 – Oct 11, 2024	$116.52	$117.28	$115.76	$116.71	172
Oct 14, 2024 – Oct 18, 2024	$118.41	$118.98	$112.91	$116.71	15,713
Oct 21, 2024 – Oct 25, 2024	$118.98	$122.02	$117.46	$117.47	457
Oct 28, 2024 – Nov 1, 2024	$115.64	$115.66	$112.91	$113.67	2,889
Nov 4, 2024 – Nov 8, 2024	$113.86	$115.76	$113.66	$113.86	427
Nov 11, 2024 – Nov 15, 2024	$115.76	$116.52	$113.69	$113.69	2,412
Nov 18, 2024 – Nov 22, 2024	$114.62	$114.62	$103.80	$107.03	9,499
Nov 25, 2024 – Nov 29, 2024	$106.46	$108.93	$102.47	$104.37	24,505
Dec 2, 2024 – Dec 6, 2024	$101.90	$103.99	$97.54	$97.92	30,606
Dec 9, 2024 – Dec 13, 2024	$101.72	$105.13	$99.62	$103.23	333
Dec 16, 2024 – Dec 20, 2024	$102.66	$103.04	$100.39	$102.66	2,417
Dec 23, 2024 – Dec 27, 2024	$101.72	$101.72	$100.58	$101.34	250
Dec 30, 2024 – Jan 3, 2025	$100.01	$104.37	$100.01	$104.37	2,312
Jan 6, 2025 – Jan 10, 2025	$104.94	$105.89	$101.15	$105.89	6,813
Jan 13, 2025 – Jan 17, 2025	$104.37	$104.37	$99.82	$100.77	269
Jan 20, 2025 – Jan 24, 2025	$100.39	$171.55	$99.63	$102.54	3,082
Jan 27, 2025 – Jan 31, 2025	$102.00	$105.13	$101.62	$105.13	1,602
Feb 3, 2025 – Feb 7, 2025	$105.32	$110.44	$105.32	$106.06	1,236
Feb 10, 2025 – Feb 14, 2025	$106.65	$117.66	$106.27	$114.62	121
Feb 17, 2025 – Feb 21, 2025	$116.52	$123.92	$116.52	$122.40	580
Feb 24, 2025 – Feb 28, 2025	$125.06	$129.61	$116.32	$118.98	3,509
Mar 3, 2025 – Mar 7, 2025	$121.45	$134.74	$112.53	$132.84	2,258
Mar 10, 2025 – Mar 14, 2025	$131.89	$135.87	$126.95	$132.93	5,044
Mar 17, 2025 – Mar 21, 2025	$134.55	$143.66	$131.51	$132.84	20,679
Mar 24, 2025 – Mar 28, 2025	$132.65	$133.60	$120.12	$121.07	4,692
Mar 31, 2025 – Apr 4, 2025	$119.36	$120.89	$106.65	$107.22	1,092
Apr 7, 2025 – Apr 11, 2025	$103.80	$120.12	$102.66	$117.78	4,479
Apr 14, 2025 – Apr 17, 2025	$120.31	$122.21	$118.41	$119.55	926
Apr 21, 2025 – Apr 25, 2025	$120.69	$125.44	$120.50	$124.30	49
Apr 28, 2025 – May 2, 2025	$123.92	$126.77	$117.85	$122.02	260
May 5, 2025 – May 9, 2025	$114.05	$118.60	$108.74	$112.34	1,072
May 12, 2025 – May 16, 2025	$113.48	$116.52	$112.34	$114.83	4,694
May 19, 2025 – May 23, 2025	$115.76	$115.76	$111.01	$111.01	2,764
May 26, 2025 – May 30, 2025	$112.72	$114.43	$112.72	$113.48	880
Jun 2, 2025 – Jun 6, 2025	$111.01	$117.66	$110.26	$115.19	252
Jun 9, 2025 – Jun 13, 2025	$115.38	$115.76	$112.34	$112.34	748
Jun 16, 2025 – Jun 20, 2025	$113.67	$116.50	$112.34	$113.18	866
Jun 23, 2025 – Jun 27, 2025	$113.57	$119.04	$109.86	$118.06	3,851
Jun 30, 2025 – Jul 4, 2025	$120.40	$120.40	$114.35	$116.69	57
Jul 7, 2025 – Jul 11, 2025	$116.31	$126.65	$114.55	$119.82	563
Jul 14, 2025 – Jul 18, 2025	$119.82	$123.33	$118.25	$121.38	1,852
Jul 21, 2025 – Jul 25, 2025	$122.94	$124.50	$119.62	$121.86	4,961
Jul 28, 2025 – Aug 1, 2025	$124.50	$124.50	$120.01	$121.08	4,995
Aug 4, 2025 – Aug 8, 2025	$118.64	$126.45	$118.64	$126.45	6,825
Aug 11, 2025 – Aug 15, 2025	$124.50	$124.50	$119.81	$121.96	6,156
Aug 18, 2025 – Aug 22, 2025	$120.60	$125.08	$120.60	$125.08	293
Aug 25, 2025 – Aug 29, 2025	$122.94	$125.08	$119.89	$121.87	4,186
Sep 1, 2025 – Sep 5, 2025	$120.79	$121.40	$118.65	$121.40	3,400
Sep 8, 2025 – Sep 12, 2025	$122.23	$122.35	$119.80	$120.40	3,083
Sep 15, 2025 – Sep 19, 2025	$120.40	$120.40	$117.08	$117.08	148
Sep 22, 2025 – Sep 26, 2025	$116.74	$118.84	$116.30	$117.28	1,998
Sep 29, 2025 – Oct 3, 2025	$118.06	$120.40	$116.78	$120.40	2,131
Oct 6, 2025 – Oct 10, 2025	$122.74	$129.96	$122.74	$123.52	263
Oct 13, 2025 – Oct 17, 2025	$125.08	$125.08	$116.50	$119.62	3,073
Oct 20, 2025 – Oct 24, 2025	$120.21	$122.74	$119.62	$120.21	421
Oct 27, 2025 – Oct 30, 2025	$123.14	$123.14	$115.32	$116.30	2,889
Nov 3, 2025 – Nov 7, 2025	$115.72	$115.72	$112.21	$114.16	108
Nov 10, 2025 – Nov 14, 2025	$112.99	$116.11	$112.01	$116.11	924
Nov 17, 2025 – Nov 21, 2025	$114.56	$115.26	$111.82	$114.26	2,784
Nov 24, 2025 – Nov 28, 2025	$115.72	$120.79	$115.72	$120.40	117
Dec 1, 2025 – Dec 5, 2025	$120.40	$122.94	$119.43	$122.94	1,266
Dec 8, 2025 – Dec 12, 2025	$120.21	$122.11	$117.13	$122.11	2,408
Dec 15, 2025 – Dec 19, 2025	$121.04	$122.55	$117.28	$118.45	1,186
Dec 22, 2025 – Dec 23, 2025	$116.88	$117.86	$115.32	$116.11	45
Dec 29, 2025 – Jan 2, 2026	$115.91	$119.43	$115.91	$119.04	12
Jan 5, 2026 – Jan 9, 2026	$118.84	$118.84	$117.67	$117.67	885
Jan 12, 2026 – Jan 16, 2026	$116.50	$117.09	$115.52	$115.52	207
Jan 19, 2026 – Jan 23, 2026	$114.35	$117.08	$112.20	$117.08	2
Jan 26, 2026 – Jan 30, 2026	$114.54	$116.30	$113.18	$115.21	3,549
Feb 2, 2026 – Feb 6, 2026	$117.08	$124.30	$116.30	$123.55	3,611
Feb 9, 2026 – Feb 13, 2026	$123.76	$127.03	$123.21	$123.52	3,097
Feb 16, 2026 – Feb 17, 2026	$123.33	$123.33	$123.08	$123.08	1,378
Feb 23, 2026 – Feb 26, 2026	$122.74	$122.94	$121.38	$122.94	0
Mar 2, 2026 – Mar 6, 2026	$119.23	$119.23	$114.16	$114.16	225
Mar 9, 2026 – Mar 13, 2026	$112.40	$112.60	$110.89	$110.89	11,082
Mar 16, 2026 – Mar 20, 2026	$109.47	$112.01	$106.16	$107.13	851
Mar 23, 2026 – Mar 27, 2026	$102.26	$106.94	$102.26	$106.94	338
Mar 30, 2026 – Apr 2, 2026	$104.40	$107.52	$103.62	$107.52	1,751
Apr 6, 2026 – Apr 10, 2026	$106.35	$109.08	$106.16	$109.08	517
Apr 13, 2026 – Apr 17, 2026	$110.25	$110.84	$108.11	$110.84	388
Apr 20, 2026 – Apr 24, 2026	$109.67	$109.67	$105.64	$105.64	2,515
Apr 27, 2026 – May 1, 2026	$104.21	$104.21	$100.50	$100.50	6,377
May 4, 2026 – May 8, 2026	$97.37	$98.94	$95.52	$97.13	10,076
May 11, 2026 – May 15, 2026	$97.37	$100.11	$96.79	$98.16	770
May 18, 2026 – May 22, 2026	$97.28	$101.80	$97.28	$101.80	392
May 25, 2026 – May 28, 2026	$100.57	$100.57	$97.86	$97.86	299
Jun 1, 2026 – Jun 5, 2026	$99.99	$99.99	$94.77	$95.64	3,072
Jun 8, 2026 – Jun 12, 2026	$95.15	$98.06	$93.90	$98.06	1,106
Jun 15, 2026 – Jun 19, 2026	$99.41	$99.41	$96.32	$97.90	3,770
Jun 22, 2026 – Jun 26, 2026	$96.10	$96.20	$91.80	$92.90	1,508
Jun 29, 2026 – Jul 3, 2026	$92.80	$94.00	$91.20	$93.30	1,266
Jul 6, 2026 – Jul 9, 2026	$94.00	$94.00	$91.80	$92.00	224
Jul 13, 2026 – Jul 17, 2026	$95.90	$97.10	$94.20	$96.20	39
Jul 20, 2026 – Jul 24, 2026	$98.30	$98.30	$93.90	$93.90	12
Jul 27, 2026 – Jul 29, 2026	$95.40	$97.00	$95.40	$97.00	27
Aug 3, 2026 – Aug 7, 2026	$95.70	$99.20	$95.60	$96.40	1,359
Aug 10, 2026 – Aug 14, 2026	$95.90	$96.40	$93.80	$94.70	52
Aug 17, 2026 – Aug 21, 2026	$95.00	$95.80	$93.20	$95.50	22
Aug 24, 2026 – Aug 28, 2026	$95.20	$98.20	$94.10	$95.70	7
Aug 31, 2026 – Sep 4, 2026	$102.40	$102.80	$99.00	$100.80	7
Sep 7, 2026 – Sep 7, 2026	$103.80	$103.80	$103.80	$103.80	2

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Sto SE & Co. KGaA (0G5B.L) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Sto SE & Co. KGaA

Sto SE & Co. KGaA engages in the manufacture and sale of products and systems for building coatings in Europe, the United States, the Asia Pacific, and internationally. It offers facade systems, including external wall insulation and rainscreen cladding facade systems; facade coatings, such as render and paint systems; and interior products comprising plaster and paint systems for home and office interiors, decorative coatings, and interior claddings, as well as interior products for surface decoration that include paints, patterns, materials, and textures. The company also provides acoustic systems, which comprise acoustic board systems, acoustic sails, and acoustic plaster finishes that allow various textures, shapes, and colors; floor coatings for industrial facilities, trade and public facilities, parking decks, cleanrooms, and balconies; and concrete restoration products. In addition, it offers insulants, carrier boards for acoustic systems, rainscreen cladding systems, architectural elements, brick surfaces, outdoor ceramics, interior tiles, paints and lacquers, and glass granulates. Further, the company provides integrated solutions for façade insulation, interiors, acoustics, floor coatings, and concrete restoration. It serves professional applicators, such as painters, plasterers, and building contractors, as well as architects, planning offices, and real estate industry through direct and multi-stage distribution systems. The company was formerly known as Sto AG and changed its name to Sto SE & Co. KGaA in March 2014. The company is headquartered in Stühlingen, Germany. Sto SE & Co. KGaA is a subsidiary of Stotmeister Beteiligungs GmbH.

CEO: Rainer Hüttenberger
Employees: 5.6K
Beta: 0.79

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.