Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	84.900	84.900	81.700	84.000	78.776	51,263
2025-05-19	80.000	86.100	79.800	85.500	80.183	59,371
2025-05-16	80.000	82.800	79.100	80.200	75.213	42,331
2025-05-15	79.300	81.000	79.300	80.200	75.213	21,636
2025-05-14	79.500	81.500	79.000	80.000	75.025	21,626
2025-05-13	80.000	80.900	79.500	79.800	74.838	18,288
2025-05-12	82.000	82.500	79.100	80.200	75.213	32,298
2025-05-09	82.500	82.500	81.400	82.000	76.901	28,476
2025-05-08	81.000	83.100	81.000	82.400	77.276	23,139
2025-05-07	81.000	82.000	79.000	82.000	76.901	34,016
2025-05-06	83.500	83.900	77.000	81.200	76.151	63,498
2025-05-05	83.000	84.500	81.500	83.500	78.308	56,277
2025-05-02	78.300	82.900	78.300	82.900	77.745	52,958
2025-04-30	76.000	78.100	75.500	77.300	72.493	55,683
2025-04-29	74.100	76.500	73.600	76.500	71.743	53,306
2025-04-28	70.000	74.800	69.600	74.800	70.149	51,380
2025-04-25	68.000	69.700	67.700	69.400	65.084	24,786
2025-04-24	69.000	69.600	67.700	68.800	64.522	31,303
2025-04-23	69.000	71.200	69.000	70.500	66.116	27,291
2025-04-22	68.900	71.000	68.900	69.200	64.897	30,331
2025-04-17	71.200	71.400	68.800	69.900	65.553	19,201
2025-04-16	70.000	71.900	69.200	71.900	67.429	56,218
2025-04-15	65.000	70.300	65.000	70.300	65.928	51,550
2025-04-14	65.300	65.700	64.500	64.600	60.583	20,441
2025-04-11	63.300	64.300	61.900	64.200	60.208	20,050
2025-04-10	66.400	67.800	62.800	63.200	59.270	38,758
2025-04-09	61.900	62.800	59.800	61.600	57.769	41,015
2025-04-08	61.900	64.100	61.000	62.600	58.707	51,398
2025-04-07	50.000	61.900	48.050	60.000	56.269	141,350
2025-04-04	65.000	65.000	58.000	58.900	55.237	97,469
2025-04-03	64.000	66.800	63.600	65.700	61.614	28,083
2025-04-02	67.500	67.500	65.600	67.200	63.021	15,734
2025-04-01	66.000	67.700	66.000	67.700	63.490	23,729
2025-03-31	65.000	66.900	64.900	66.100	61.990	34,696
2025-03-28	67.400	67.400	65.400	67.100	62.927	27,414
2025-03-27	67.000	67.400	66.000	66.600	62.458	20,689
2025-03-26	67.000	68.500	66.700	67.600	63.396	36,086
2025-03-25	66.600	68.000	66.500	67.800	63.584	33,044
2025-03-24	68.000	68.600	66.300	66.700	62.552	57,711
2025-03-21	64.200	67.100	63.300	67.100	62.927	118,745
2025-03-20	66.100	66.800	63.600	64.800	60.770	82,461
2025-03-19	66.000	68.500	63.800	65.900	61.802	287,924
2025-03-18	72.400	75.400	72.200	75.400	70.711	81,943
2025-03-17	74.600	76.900	69.700	71.000	66.585	116,395
2025-03-14	67.800	73.700	67.500	73.700	69.117	111,828
2025-03-13	67.400	68.500	67.000	67.000	62.834	28,295
2025-03-12	69.600	70.400	66.600	68.000	63.771	46,958
2025-03-11	66.700	69.000	66.100	68.500	64.240	44,960
2025-03-10	72.200	72.700	62.100	65.800	61.708	146,160
2025-03-07	70.000	73.400	70.000	73.200	68.648	87,648
2025-03-06	69.000	72.900	67.200	71.200	66.772	211,752
2025-03-05	63.600	71.900	63.600	68.400	64.147	227,131
2025-03-04	61.000	61.000	56.700	57.400	53.831	61,546
2025-03-03	56.700	60.900	56.500	58.800	55.144	66,934
2025-02-28	57.000	57.400	55.600	56.200	52.705	17,381
2025-02-27	56.400	58.900	56.000	58.200	54.581	26,407
2025-02-26	56.000	57.400	55.100	57.400	53.831	27,372
2025-02-25	54.400	56.300	54.400	55.700	52.236	37,183
2025-02-24	55.000	55.200	54.000	54.300	50.923	23,073
2025-02-21	55.300	56.000	53.900	54.700	51.298	19,066

← NewerPage 7 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.