Xetra · STO3 · stock

Sto SE & Co. KGaA (STO3) stock price history

Every Xetra trading session of Sto SE & Co. KGaA from Dec 7, 1998 to Nov 13, 2026: 7,033 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get STO3 data, free keyYear by year table

STO3 adjusted close, 1998 to 2026

STO3Sto SE & Co. KGaA
€105.80-8.1% over one year
200020052010201520202025
€215.28
All time high, 2022
€126.29
52 week high, €90.80 low
7,033
Daily sessions since 1998

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.

STO3 key facts

  • Sto SE & Co. KGaA (STO3) closed at €105.80 on Nov 13, 2026 on Xetra.
  • STO3's all time high close is €215.28, set on Jan 12, 2022; its all time low close is €3.70 on Apr 4, 2003.
  • STO3's 52 week range is €90.80 to €126.29.
  • STO3 returned -8.1% over the year to Nov 13, 2026 and -39.6% over five years.
  • Over ten years STO3 returned +36%, +3.1% a year compounded.
  • STO3's deepest drawdown was -65.4% from May 29, 2007 to Oct 10, 2008.
  • DataCedar holds 7,033 daily sessions of STO3 history from Dec 7, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

STO3 price chart, 1998 to 2026

STO3 adjusted close, Dec 7, 1998 to Nov 13, 2026€4.10€14.74€53.00€190.51200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

STO3 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+5.4%
3 months+12.8%
6 months+8.3%
Year to date-9.7%
1 year-8.1%
3 years-8.8%
5 years-39.6%
10 years+36.1%
Since Dec 7, 1998+1,166%
Compound annual growth, 27.9 years+9.5%

STO3 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
€215.28 on Jan 12, 2022
All time low close
€3.70 on Apr 4, 2003
52 week high
€126.29 on Feb 11, 2026
52 week low
€90.80 on Jul 1, 2026
Deepest drawdown
-65.4% from May 29, 2007 to Oct 10, 2008, recovered Jun 17, 2010
Best single session
+23.5% on Apr 24, 2007
Worst single session
-19.7% on Jul 24, 2024
Volatility, 1 year annualised
25.4%
Sessions closing higher, 1 year
44%
Growth of 1 since 1998
12.7×
Best calendar year
2007, +77%
Worst calendar year
2018, -32%

STO3 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Dec 7, 1998; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026€117.59€126.29€90.80€105.80-9.7%549.8K218
2025€101.57€142.76€98.75€117.20+16.5%711.4K253
2024€128.24€159.61€94.99€100.63-21.1%659.7K254
2023€134.16€169.34€105.98€127.51-4.1%691.5K255
2022€188.80€222.12€99.34€132.92-29.6%904.8K257
2021€108.55€202.04€105.72€188.80+75.5%966.6K255
2020€91.64€108.22€54.12€107.55+18.2%704.5K254
2019€62.90€92.43€59.84€91.00+45.0%944K248
2018€92.21€95.60€60.53€62.74-32.4%533.9K251
2017€67.34€97.82€64.12€92.87+39.5%707K255
2016€78.82€82.29€61.11€66.58-15.2%696.2K255
2015€71.53€102.10€67.42€78.48+9.9%836.6K253
2014€76.62€89.22€66.88€71.42-6.4%607.9K249
2013€56.61€81.68€55.81€76.34+34.8%642.9K244
2012€51.10€61.44€50.10€56.61+11.3%484.5K230
2011€46.62€63.69€41.70€50.88+9.5%947.6K250
2010€29.43€47.60€27.53€46.46+55.7%600.8K256
2009€20.91€30.19€13.25€29.85+43.8%995.7K254
2008€24.31€26.39€11.45€20.75-15.0%1.2M254
2007€13.89€37.56€13.89€24.42+77.3%2.6M251
2006€9.48€13.82€9.48€13.77+45.3%839.8K255
2005€6.90€9.63€6.57€9.48+36.1%821.5K253
2004€6.55€7.29€5.44€6.97+6.3%303.3K257
2003€4.37€7.18€3.70€6.55+50.0%305.2K258
2002€6.25€6.83€4.07€4.37-30.0%258.6K259
2001€7.32€9.11€4.64€6.25-14.7%145.6K240
2000€8.45€9.19€6.76€7.32-6.7%198.4K241
1999€7.69€8.47€6.57€7.85+2.1%58.7K256
1998€8.36€8.36€7.47€7.69n/a15.1K18

STO3 monthly closes, last 12 months

MonthMonth end closeChange
November 2026€105.80+1.0%
October 2026€104.80+5.1%
September 2026€99.70-3.6%
August 2026€103.40+7.0%
July 2026€96.60+5.8%
June 2026€91.30-9.7%
May 2026€101.15+1.9%
April 2026€99.22-5.4%
March 2026€104.83-12.2%
February 2026€119.33+4.0%
January 2026€114.69-2.1%
December 2025€117.20-1.5%

About the STO3 data

Daily bars. 7,033 sessions from Dec 7, 1998 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 7, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/xetra%3ASTO3/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Xetra

  • SRT3 Sartorius Aktiengesellschaft
  • ST5 Steico SE
  • STD Standard Chartered PLC
  • STM Stabilus SE
  • SUR Surteco Group SE
  • SVE Shareholder Value Beteiligungen AG
  • SWA Schloss Wachenheim AG
  • SWG The Charles Schwab Corporation

Common questions

STO3 share price history

Start with any symbol.

Start free