Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	69.200	69.200	68.100	68.700	66.578	23,539
2025-11-03	67.900	69.300	67.800	69.300	67.160	29,292
2025-10-31	69.400	69.400	67.200	67.900	65.803	78,084
2025-10-30	69.200	69.600	68.600	69.300	67.160	26,817
2025-10-29	69.900	70.600	69.000	69.000	66.869	49,343
2025-10-28	70.800	70.900	69.800	70.600	68.420	36,607
2025-10-27	70.900	71.800	70.500	71.300	69.098	20,720
2025-10-24	72.000	72.200	69.800	71.000	68.807	66,191
2025-10-23	72.900	72.900	71.500	72.000	69.776	35,623
2025-10-22	73.100	73.100	71.900	72.500	70.261	42,269
2025-10-21	73.900	74.400	72.300	72.300	70.067	40,376
2025-10-20	73.000	74.000	72.600	73.400	71.133	47,567
2025-10-17	75.000	75.000	71.900	72.200	69.970	108,362
2025-10-16	74.500	75.200	73.000	74.300	72.005	81,755
2025-10-15	76.500	76.500	73.000	74.000	71.715	380,849
2025-10-14	83.500	83.500	81.600	83.000	80.437	30,043
2025-10-13	83.700	86.400	82.900	83.500	80.921	36,882
2025-10-10	86.900	87.700	82.800	82.800	80.243	36,385
2025-10-09	83.800	86.800	83.800	86.300	83.635	40,795
2025-10-08	80.800	84.200	80.800	84.000	81.406	27,823
2025-10-07	79.400	81.600	78.600	81.100	78.595	67,093
2025-10-06	78.300	79.300	77.000	79.100	76.657	32,671
2025-10-03	79.100	80.200	78.500	78.500	76.076	20,666
2025-10-02	78.200	79.800	78.200	78.900	76.463	24,349
2025-10-01	77.900	78.800	76.400	78.600	76.173	23,988
2025-09-30	77.300	77.800	76.500	77.600	75.203	25,986
2025-09-29	77.300	78.600	76.100	76.900	74.525	33,262
2025-09-26	75.400	77.700	75.400	77.700	75.300	28,677
2025-09-25	77.400	77.700	74.800	75.900	73.556	60,098
2025-09-24	78.800	79.600	77.500	78.000	75.591	31,074
2025-09-23	79.800	80.000	77.600	78.800	76.366	31,441
2025-09-22	79.300	80.000	77.400	79.400	76.948	59,115
2025-09-19	79.000	80.500	78.200	80.500	78.014	492,747
2025-09-18	77.600	79.600	77.600	79.000	76.560	25,016
2025-09-17	78.400	78.400	76.500	77.000	74.622	17,034
2025-09-16	79.000	79.000	77.000	77.200	74.816	22,165
2025-09-15	78.800	80.000	78.200	78.600	76.173	17,931
2025-09-12	78.900	79.500	77.300	78.400	75.979	23,246
2025-09-11	78.600	79.900	77.800	79.300	76.851	18,802
2025-09-10	78.700	79.600	77.700	77.700	75.300	23,168
2025-09-09	77.300	77.900	75.900	77.400	75.010	24,356
2025-09-08	76.300	77.200	76.000	76.200	73.847	20,999
2025-09-05	75.700	76.700	74.300	75.300	72.974	34,085
2025-09-04	75.600	76.300	75.200	75.400	73.071	20,947
2025-09-03	77.400	77.700	74.000	75.500	73.168	29,040
2025-09-02	78.700	78.700	75.100	76.300	73.944	32,321
2025-09-01	79.800	80.200	76.900	78.100	75.688	26,653
2025-08-29	79.100	80.000	78.100	78.500	76.076	24,877
2025-08-28	82.100	83.700	78.000	78.700	76.269	61,616
2025-08-27	81.000	82.800	80.600	81.800	79.274	49,998
2025-08-26	81.100	82.000	77.500	80.300	77.820	77,546
2025-08-25	87.000	87.000	82.200	82.500	79.952	33,071
2025-08-22	87.100	88.900	86.600	86.800	84.119	15,857
2025-08-21	90.500	91.300	85.200	86.700	84.022	25,027
2025-08-20	90.000	92.200	90.000	90.800	87.996	41,413
2025-08-19	88.300	91.800	88.000	91.300	88.480	43,522
2025-08-18	87.400	89.300	86.800	88.500	85.767	29,315
2025-08-15	86.700	87.600	85.900	86.700	84.022	8,195
2025-08-14	85.600	87.000	85.200	86.100	83.441	22,852
2025-08-13	86.000	87.200	85.000	86.300	83.635	21,805

← NewerPage 5 of 22 · 1,273 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.