Ströer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	67.150	67.150	65.200	65.500	56.011	73,704
2024-06-06	66.700	67.500	66.450	67.050	57.336	48,661
2024-06-05	66.200	66.750	66.200	66.750	57.080	27,501
2024-06-04	66.800	67.000	66.100	66.500	56.866	59,889
2024-06-03	65.750	65.800	65.250	65.500	56.011	25,899
2024-05-31	64.750	65.650	64.750	65.500	56.011	71,534
2024-05-30	64.800	65.050	64.400	65.050	55.626	41,126
2024-05-29	65.800	65.900	64.800	64.800	55.412	55,858
2024-05-28	66.200	66.350	65.450	65.800	56.267	40,633
2024-05-27	66.500	67.050	66.250	66.450	56.823	22,139
2024-05-24	66.450	67.100	66.300	66.950	57.251	25,549
2024-05-23	66.450	67.100	66.050	66.750	57.080	23,819
2024-05-22	67.500	67.500	66.400	66.650	56.994	25,862
2024-05-21	67.100	67.650	66.900	67.100	57.379	45,302
2024-05-20	66.850	67.650	66.750	67.300	57.550	37,638
2024-05-17	64.900	66.950	64.650	66.600	56.951	80,080
2024-05-16	66.000	66.450	63.650	65.200	55.754	134,291
2024-05-15	61.750	62.700	61.750	62.150	53.146	28,702
2024-05-14	62.950	62.950	61.750	61.900	52.932	39,956
2024-05-13	63.550	63.650	62.650	63.000	53.873	41,211
2024-05-10	63.200	63.300	62.000	63.000	53.873	44,360
2024-05-09	62.500	63.100	62.250	62.650	53.574	22,244
2024-05-08	60.450	62.750	60.200	62.700	53.616	54,966
2024-05-07	61.700	61.850	61.050	61.050	52.205	57,240
2024-05-06	61.900	62.200	61.100	61.100	52.248	20,919
2024-05-03	59.700	63.050	59.700	62.050	53.060	109,454
2024-05-02	60.300	60.300	58.900	59.700	51.051	59,082
2024-04-30	60.400	60.400	59.700	60.150	51.436	42,046
2024-04-29	59.900	60.300	59.200	60.300	51.564	85,007
2024-04-26	60.500	60.500	59.250	59.900	51.222	47,816
2024-04-25	60.850	60.850	60.000	60.250	51.521	33,758
2024-04-24	60.800	60.800	60.150	60.750	51.949	35,656
2024-04-23	60.350	61.200	60.250	60.650	51.863	42,110
2024-04-22	58.950	60.200	58.800	60.200	51.478	42,580
2024-04-19	58.200	58.600	57.650	58.600	50.110	27,500
2024-04-18	58.250	59.000	57.750	58.900	50.367	25,737
2024-04-17	57.550	59.050	57.400	58.550	50.068	47,108
2024-04-16	57.550	58.000	55.900	57.650	49.298	127,661
2024-04-15	57.550	58.550	57.450	58.050	49.640	44,212
2024-04-12	57.600	58.350	57.600	57.700	49.341	45,958
2024-04-11	57.700	57.800	56.950	57.350	49.041	47,317
2024-04-10	56.100	58.000	56.050	57.550	49.212	86,194
2024-04-09	55.000	56.500	55.000	55.950	47.844	39,054
2024-04-08	55.250	55.600	54.800	55.300	47.288	32,779
2024-04-05	55.100	55.350	54.450	55.200	47.203	36,303
2024-04-04	55.600	56.500	55.500	55.650	47.588	24,709
2024-04-03	56.000	56.100	55.450	56.000	47.887	22,049
2024-04-02	56.200	56.550	55.750	55.800	47.716	45,913
2024-03-28	55.500	56.650	55.350	56.400	48.229	33,548
2024-03-27	55.600	56.100	55.600	55.800	47.716	26,582
2024-03-26	55.800	56.150	55.350	55.800	47.716	29,992
2024-03-25	56.100	56.350	54.800	55.650	47.588	76,598
2024-03-22	56.200	57.150	56.000	56.600	48.400	64,060
2024-03-21	55.000	55.800	54.850	55.650	47.588	31,020
2024-03-20	54.600	55.800	54.600	54.800	46.861	29,049
2024-03-19	54.950	55.200	54.600	54.900	46.946	28,776
2024-03-18	55.100	55.250	53.600	55.000	47.032	50,902
2024-03-15	54.250	55.250	54.250	55.200	47.203	53,593
2024-03-14	53.900	54.500	53.850	54.300	46.433	41,096
2024-03-13	53.400	54.500	53.400	53.900	46.091	35,110

← NewerPage 11 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.