Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	88.000	91.300	86.500	89.900	87.124	86,568
2026-04-29	86.500	88.600	86.500	88.200	85.476	58,219
2026-04-28	86.500	86.500	84.000	86.000	83.344	55,028
2026-04-27	86.500	87.400	85.400	85.700	83.053	78,527
2026-04-24	84.400	86.900	83.000	86.900	84.216	121,966
2026-04-23	86.400	87.000	84.400	84.400	81.793	50,132
2026-04-22	88.500	89.300	86.200	86.200	83.538	38,342
2026-04-21	89.100	89.800	87.400	87.600	84.895	60,156
2026-04-20	87.900	89.200	87.600	88.700	85.961	29,034
2026-04-17	88.000	89.800	87.900	89.100	86.348	66,535
2026-04-16	88.700	89.100	87.800	88.400	85.670	45,210
2026-04-15	88.000	90.600	87.800	88.100	85.379	199,155
2026-04-14	94.000	95.500	93.800	94.200	91.291	33,407
2026-04-13	93.700	94.600	93.000	94.400	91.485	17,786
2026-04-10	91.700	95.500	90.600	95.000	92.066	51,968
2026-04-09	91.800	92.100	91.000	92.100	89.256	16,410
2026-04-08	90.000	92.500	89.900	92.300	89.449	37,179
2026-04-07	88.500	89.300	86.400	87.000	84.313	30,425
2026-04-02	87.800	88.600	85.900	88.000	85.282	34,809
2026-04-01	88.600	89.800	87.700	89.300	86.542	37,626
2026-03-31	83.200	86.100	83.200	85.600	82.956	30,849
2026-03-30	83.400	84.700	82.800	83.800	81.212	40,112
2026-03-27	85.200	85.200	83.200	84.300	81.697	37,995
2026-03-26	86.600	86.600	85.000	85.200	82.569	29,141
2026-03-25	85.600	87.600	85.600	86.200	83.538	41,299
2026-03-24	84.800	85.300	83.900	84.800	82.181	51,612
2026-03-23	80.500	86.500	80.000	84.600	81.987	57,728
2026-03-20	85.200	87.200	84.000	85.000	82.375	151,679
2026-03-19	87.800	87.800	83.800	85.100	82.472	50,606
2026-03-18	87.400	89.100	87.200	87.700	84.992	31,353
2026-03-17	85.500	87.400	85.000	86.000	83.344	47,830
2026-03-16	86.500	87.800	85.600	86.000	83.344	41,878
2026-03-13	87.500	88.200	86.300	86.700	84.022	30,963
2026-03-12	88.100	89.500	87.300	88.400	85.670	28,577
2026-03-11	88.600	90.600	88.600	90.100	87.317	27,571
2026-03-10	89.400	90.300	88.500	90.000	87.220	50,131
2026-03-09	85.000	88.000	84.300	87.400	84.701	47,280
2026-03-06	90.300	91.200	88.400	89.500	86.736	43,191
2026-03-05	92.700	93.800	90.400	91.000	88.190	52,733
2026-03-04	92.000	94.500	91.500	93.000	90.128	37,940
2026-03-03	92.500	93.500	89.800	91.300	88.480	64,462
2026-03-02	92.500	94.300	92.500	93.700	90.806	57,511
2026-02-27	95.600	95.700	94.300	95.200	92.260	37,841
2026-02-26	93.300	96.000	92.900	94.700	91.775	36,896
2026-02-25	93.400	94.900	92.500	94.200	91.291	33,210
2026-02-24	94.200	94.700	92.400	93.600	90.709	29,087
2026-02-23	93.600	95.000	92.800	94.100	91.194	56,078
2026-02-20	90.400	94.300	90.400	93.800	90.903	67,436
2026-02-19	89.000	92.200	87.500	90.400	87.608	166,347
2026-02-18	95.800	98.300	95.700	97.400	94.392	33,762
2026-02-17	96.100	96.800	94.400	95.800	92.841	46,377
2026-02-16	91.300	97.200	91.300	97.000	94.004	68,174
2026-02-13	88.200	90.600	87.400	90.200	87.414	33,566
2026-02-12	92.900	94.700	88.800	88.900	86.154	43,797
2026-02-11	91.300	92.900	90.100	92.900	90.031	20,674
2026-02-10	92.000	92.600	90.600	91.000	88.190	19,299
2026-02-09	90.000	92.600	90.000	92.200	89.353	44,277
2026-02-06	88.200	90.700	88.200	90.000	87.220	22,223
2026-02-05	88.600	89.700	87.300	88.800	86.058	29,181
2026-02-04	90.600	91.000	88.800	89.100	86.348	25,432

← NewerPage 3 of 22 · 1,271 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.