Strabag SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	39.500	39.500	38.250	38.400	36.012	8,770
2024-08-30	38.950	39.350	38.850	39.200	36.762	5,322
2024-08-29	39.050	39.050	38.650	38.700	36.293	2,279
2024-08-28	39.000	39.100	38.700	38.800	36.387	3,478
2024-08-27	39.000	39.300	38.800	39.300	36.856	4,042
2024-08-26	38.800	39.050	38.250	39.050	36.622	2,774
2024-08-23	38.250	38.750	38.200	38.750	36.340	2,200
2024-08-22	38.400	38.700	37.900	38.600	36.200	4,659
2024-08-21	38.900	38.900	38.200	38.400	36.012	1,832
2024-08-20	38.500	38.800	38.350	38.750	36.340	2,258
2024-08-19	38.500	38.900	38.450	38.450	36.059	2,857
2024-08-16	38.500	39.000	38.300	38.500	36.106	4,730
2024-08-15	38.600	38.750	38.150	38.500	36.106	961
2024-08-14	38.700	38.750	38.200	38.650	36.247	5,209
2024-08-13	38.950	38.950	38.100	38.700	36.293	2,963
2024-08-12	38.700	39.050	38.400	38.400	36.012	3,164
2024-08-09	38.500	39.200	38.350	38.800	36.387	3,184
2024-08-08	38.700	39.200	38.300	38.600	36.200	3,651
2024-08-07	38.450	39.400	37.950	39.300	36.856	5,171
2024-08-06	37.550	38.450	37.450	37.900	35.543	12,460
2024-08-05	37.000	37.700	36.700	37.700	35.356	24,605
2024-08-02	38.300	38.750	37.500	37.700	35.356	8,719
2024-08-01	38.950	39.550	38.400	38.400	36.012	7,945
2024-07-31	38.700	39.300	38.700	38.700	36.293	3,566
2024-07-30	38.650	39.450	38.650	38.700	36.293	3,316
2024-07-29	38.800	39.300	38.450	38.650	36.247	3,463
2024-07-26	39.200	39.200	38.500	38.800	36.387	2,904
2024-07-25	39.050	39.100	38.600	38.850	36.434	4,037
2024-07-24	39.600	39.900	38.350	39.000	36.575	7,607
2024-07-23	39.150	39.550	38.900	39.500	37.044	2,902
2024-07-22	39.500	39.600	39.000	39.350	36.903	2,639
2024-07-19	39.700	39.750	39.000	39.000	36.575	3,093
2024-07-18	39.900	39.900	39.150	39.350	36.903	5,535
2024-07-17	39.000	39.750	38.800	39.250	36.809	5,068
2024-07-16	38.700	38.800	38.200	38.750	36.340	5,401
2024-07-15	38.750	39.000	38.350	38.600	36.200	6,691
2024-07-12	39.000	39.000	38.300	38.750	36.340	6,418
2024-07-11	38.450	38.950	38.300	38.750	36.340	3,813
2024-07-10	38.850	38.850	38.000	38.450	36.059	7,118
2024-07-09	38.750	38.950	38.400	38.400	36.012	7,158
2024-07-08	38.550	39.050	38.300	38.950	36.528	6,034
2024-07-05	38.200	38.400	37.950	38.300	35.918	14,119
2024-07-04	38.250	38.300	37.950	38.300	35.918	7,167
2024-07-03	38.400	38.400	37.500	38.000	35.637	12,588
2024-07-02	38.700	38.800	37.800	38.150	35.778	22,206
2024-07-01	39.400	39.400	38.700	38.700	36.293	5,788
2024-06-28	39.150	39.300	38.900	38.950	36.528	4,927
2024-06-27	38.950	40.000	38.900	39.300	36.856	7,919
2024-06-26	39.550	39.700	38.800	39.100	36.669	9,995
2024-06-25	40.000	40.550	39.500	39.900	37.419	10,798
2024-06-24	40.200	40.950	40.150	40.450	37.935	7,180
2024-06-21	40.550	40.550	39.750	39.750	37.278	31,723
2024-06-20	40.500	40.550	39.750	40.400	37.888	4,492
2024-06-19	41.000	41.000	39.950	39.950	37.466	13,450
2024-06-18	42.000	42.950	41.950	42.550	37.841	17,644
2024-06-17	41.000	41.950	41.000	41.500	36.907	12,280
2024-06-14	42.000	42.050	41.000	41.050	36.507	9,436
2024-06-13	43.000	43.000	41.900	41.900	37.263	20,858
2024-06-12	42.050	42.950	42.050	42.750	38.019	18,364
2024-06-11	42.450	42.700	42.050	42.050	37.396	10,380

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	2.9000 EUR
2025-06-18	2.5000 EUR
2024-06-19	2.2000 EUR
2024-03-22	8.0491 EUR
2023-06-21	2.0000 EUR
2022-07-01	2.0000 EUR
2022-06-17	2.0000 EUR
2021-06-25	6.9000 EUR
2020-11-26	0.9000 EUR
2019-07-05	1.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.