Ströer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	59.250	59.400	59.000	59.200	53.776	53,258
2024-08-29	58.950	59.600	58.950	59.250	53.821	29,152
2024-08-28	59.100	59.450	58.700	58.800	53.413	22,392
2024-08-27	59.400	59.600	58.750	59.150	53.731	34,259
2024-08-26	59.400	59.450	58.900	59.100	53.685	23,196
2024-08-23	58.650	59.200	58.550	59.100	53.685	50,375
2024-08-22	58.400	58.650	58.350	58.550	53.185	20,214
2024-08-21	58.850	58.950	58.300	58.500	53.140	25,498
2024-08-20	59.150	59.200	58.350	58.950	53.549	31,471
2024-08-19	58.900	58.950	58.400	58.800	53.413	21,510
2024-08-16	58.600	58.950	58.500	58.700	53.322	24,958
2024-08-15	58.000	58.700	57.450	58.700	53.322	52,644
2024-08-14	58.500	58.600	57.800	58.200	52.868	23,971
2024-08-13	58.000	58.050	57.500	58.000	52.686	31,128
2024-08-12	58.200	58.500	57.650	57.950	52.640	29,047
2024-08-09	58.050	58.650	57.100	57.900	52.595	51,245
2024-08-08	58.350	62.650	58.100	58.600	53.231	160,059
2024-08-07	58.000	58.700	57.650	58.000	52.686	65,513
2024-08-06	57.500	58.350	57.200	57.900	52.595	49,681
2024-08-05	58.700	58.800	56.900	57.350	52.095	186,974
2024-08-02	62.850	62.850	59.900	59.950	54.457	82,304
2024-08-01	62.500	63.100	62.150	62.300	56.592	36,232
2024-07-31	63.300	63.700	62.500	62.500	56.774	41,565
2024-07-30	62.250	63.100	62.250	62.750	57.001	45,595
2024-07-29	62.650	62.950	62.250	62.300	56.592	46,634
2024-07-26	61.900	62.550	61.550	62.300	56.592	31,919
2024-07-25	62.650	62.650	61.350	61.800	56.138	49,942
2024-07-24	62.400	63.200	62.400	62.900	57.137	14,415
2024-07-23	63.250	63.300	62.600	63.000	57.228	23,978
2024-07-22	62.950	63.400	62.400	63.200	57.409	17,150
2024-07-19	63.250	63.700	62.050	63.150	57.364	78,183
2024-07-18	63.550	64.000	63.100	63.300	57.500	35,145
2024-07-17	62.950	64.650	62.800	63.900	58.045	53,223
2024-07-16	63.100	63.250	62.550	62.800	57.046	35,596
2024-07-15	63.350	63.600	62.650	63.300	57.500	35,760
2024-07-12	62.800	63.450	62.300	63.450	57.637	38,965
2024-07-11	62.300	62.600	61.050	62.600	56.864	77,649
2024-07-10	62.800	62.900	62.200	62.350	56.637	24,259
2024-07-09	62.200	63.300	62.050	62.750	57.001	54,599
2024-07-08	61.150	63.450	60.850	62.500	56.774	69,187
2024-07-05	60.450	61.000	60.100	61.000	55.411	28,019
2024-07-04	60.550	60.550	60.050	60.250	53.045	10,662
2024-07-03	60.900	60.900	59.800	60.100	52.913	15,012
2024-07-02	60.000	60.350	58.750	60.350	53.133	44,505
2024-07-01	60.400	60.950	59.900	60.000	52.825	31,701
2024-06-28	60.800	60.800	59.600	59.850	52.693	51,478
2024-06-27	60.200	60.750	60.150	60.700	53.441	20,782
2024-06-26	60.150	60.800	59.850	60.450	53.221	30,918
2024-06-25	61.500	61.700	60.550	60.700	53.441	27,955
2024-06-24	60.650	61.400	60.350	61.400	54.058	32,070
2024-06-21	61.500	61.500	60.300	60.400	53.177	87,884
2024-06-20	61.150	61.650	61.000	61.100	53.793	20,176
2024-06-19	61.400	61.550	60.600	60.850	53.573	42,004
2024-06-18	61.800	61.950	61.050	61.450	54.102	56,091
2024-06-17	61.350	61.450	60.650	61.350	54.014	35,000
2024-06-14	61.750	61.800	60.550	61.000	53.705	44,632
2024-06-13	63.700	63.700	61.200	61.200	53.881	78,036
2024-06-12	63.000	64.000	62.100	63.700	56.082	74,461
2024-06-11	64.650	65.600	64.000	64.400	55.070	50,528
2024-06-10	65.600	65.650	64.900	65.250	55.797	63,790

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	1.8500 EUR
2025-06-05	2.3000 EUR
2024-07-05	1.8500 EUR
2024-06-12	1.8500 EUR
2023-07-06	1.8500 EUR
2022-06-23	2.2500 EUR
2021-09-06	2.0000 EUR
2020-11-05	2.0000 EUR
2019-06-20	2.0000 EUR

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