Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	85.000	87.200	85.000	86.500	83.829	29,088
2025-08-11	84.300	86.000	84.200	85.000	82.375	34,631
2025-08-08	82.300	84.300	82.000	84.300	81.697	32,553
2025-08-07	78.200	82.900	78.000	82.500	79.952	36,895
2025-08-06	78.600	79.600	76.700	78.200	75.785	19,300
2025-08-05	80.500	81.200	78.200	78.600	76.173	13,409
2025-08-04	79.100	81.500	78.700	79.900	77.432	20,131
2025-08-01	82.000	82.500	78.600	79.700	77.239	21,182
2025-07-31	81.600	83.600	81.600	82.400	79.855	18,767
2025-07-30	81.200	83.100	80.000	82.100	79.564	28,407
2025-07-29	79.400	81.500	79.300	81.300	78.789	27,132
2025-07-28	79.400	80.800	78.800	79.300	76.851	19,501
2025-07-25	79.500	79.600	78.100	79.300	76.851	10,965
2025-07-24	77.700	80.500	77.700	78.900	76.463	43,875
2025-07-23	78.000	78.600	77.000	78.300	75.882	22,589
2025-07-22	77.300	78.000	76.500	76.700	74.331	15,621
2025-07-21	76.800	79.400	76.700	77.900	75.494	18,041
2025-07-18	77.200	78.600	76.200	76.900	74.525	13,930
2025-07-17	76.700	77.900	76.700	77.200	74.816	9,184
2025-07-16	77.800	79.000	75.000	76.100	73.750	19,414
2025-07-15	78.500	79.300	78.000	78.200	75.785	15,278
2025-07-14	79.000	80.400	78.500	79.200	76.754	14,465
2025-07-11	79.500	80.400	78.500	80.000	77.529	15,550
2025-07-10	79.000	80.000	78.500	79.000	76.560	21,153
2025-07-09	78.800	80.400	78.700	79.000	76.560	20,281
2025-07-08	79.200	79.600	78.100	79.000	76.560	18,808
2025-07-07	77.200	79.500	77.100	79.200	76.754	26,815
2025-07-04	78.900	78.900	76.300	76.700	74.331	13,763
2025-07-03	78.000	78.900	77.300	77.900	75.494	17,152
2025-07-02	78.900	79.300	77.500	78.200	75.785	13,818
2025-07-01	80.700	81.000	78.000	78.000	75.591	36,918
2025-06-30	79.900	80.700	78.000	80.700	78.208	46,720
2025-06-27	77.400	78.600	76.400	78.100	75.688	33,592
2025-06-26	75.000	76.900	74.700	76.900	74.525	19,630
2025-06-25	75.400	76.100	73.900	75.200	72.878	20,948
2025-06-24	74.300	77.000	74.200	74.700	72.393	35,127
2025-06-23	72.200	73.600	72.200	73.400	71.133	23,417
2025-06-20	73.000	74.200	72.500	73.000	70.746	294,727
2025-06-19	73.000	74.900	72.800	73.300	71.036	21,354
2025-06-18	75.900	75.900	74.300	74.300	72.005	25,063
2025-06-17	77.100	78.400	75.600	77.400	72.587	26,437
2025-06-16	78.200	80.000	77.200	77.300	72.493	44,149
2025-06-13	79.200	81.000	78.500	78.500	73.618	29,996
2025-06-12	79.300	80.900	78.300	79.800	74.838	12,324
2025-06-11	77.700	80.100	77.700	79.300	74.369	18,024
2025-06-10	81.000	81.400	77.700	77.700	72.868	34,006
2025-06-09	80.300	82.400	80.000	81.500	76.432	31,515
2025-06-06	80.000	81.400	79.700	80.000	75.025	40,816
2025-06-05	77.500	80.700	77.100	79.900	74.931	42,381
2025-06-04	75.900	77.700	75.900	77.000	72.212	36,132
2025-06-03	77.800	78.000	76.000	76.500	71.743	37,359
2025-06-02	77.600	78.200	76.600	77.500	72.681	55,789
2025-05-30	77.300	78.000	75.000	77.500	72.681	71,860
2025-05-29	79.200	79.700	77.600	77.700	72.868	65,553
2025-05-28	82.000	82.700	77.500	79.600	74.650	283,414
2025-05-27	86.900	86.900	83.700	86.300	80.933	34,662
2025-05-26	84.000	86.500	84.000	86.300	80.933	60,052
2025-05-23	81.400	82.800	78.600	82.800	77.651	29,996
2025-05-22	82.100	83.100	79.000	82.000	76.901	41,792
2025-05-21	83.100	84.400	82.300	82.900	77.745	21,175

← NewerPage 6 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.