Ströer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	53.400	53.800	53.200	53.600	45.835	20,470
2024-03-11	53.650	54.100	53.300	53.300	45.578	22,204
2024-03-08	54.000	54.300	53.350	54.050	46.219	24,294
2024-03-07	53.300	53.700	52.850	53.600	45.835	53,705
2024-03-06	55.200	55.200	53.300	53.500	45.749	42,378
2024-03-05	52.900	57.100	52.400	54.700	46.775	86,261
2024-03-04	51.500	52.400	51.400	52.400	44.809	38,338
2024-03-01	51.300	52.050	51.250	51.600	44.124	31,678
2024-02-29	51.900	52.050	51.250	51.750	44.253	64,659
2024-02-28	52.050	52.450	51.800	52.150	44.595	42,727
2024-02-27	53.250	53.350	52.550	52.550	44.937	19,325
2024-02-26	53.600	53.700	52.700	53.150	45.450	25,027
2024-02-23	53.450	53.950	52.800	53.650	45.877	17,762
2024-02-22	53.100	53.600	52.700	53.250	45.535	18,141
2024-02-21	52.900	53.100	52.450	52.800	45.151	26,093
2024-02-20	52.900	53.050	52.500	52.900	45.236	17,012
2024-02-19	52.850	53.200	52.750	53.050	45.364	11,305
2024-02-16	52.600	53.100	52.400	53.000	45.322	15,969
2024-02-15	52.800	53.000	52.100	52.500	44.894	28,715
2024-02-14	52.250	53.350	52.250	52.800	45.151	17,148
2024-02-13	52.650	52.850	52.250	52.550	44.937	35,260
2024-02-12	52.500	53.450	52.500	52.800	45.151	27,612
2024-02-09	52.450	52.700	52.050	52.500	44.894	29,724
2024-02-08	51.500	52.200	51.300	52.200	44.637	47,026
2024-02-07	52.200	52.200	51.550	51.650	44.167	27,126
2024-02-06	52.450	52.600	51.450	52.400	44.809	32,857
2024-02-05	52.550	52.700	51.900	52.300	44.723	37,975
2024-02-02	54.050	54.050	52.700	52.700	45.065	23,320
2024-02-01	54.700	54.700	53.500	53.600	45.835	14,218
2024-01-31	54.250	54.750	53.950	54.450	46.562	37,325
2024-01-30	53.700	54.500	53.700	54.300	46.433	25,937
2024-01-29	53.100	54.500	53.100	53.950	46.134	60,705
2024-01-26	54.500	56.000	53.800	55.250	47.246	67,485
2024-01-25	54.300	55.250	54.300	55.000	47.032	30,968
2024-01-24	54.000	54.300	53.500	54.300	46.433	29,119
2024-01-23	53.800	54.500	53.450	53.700	45.920	24,722
2024-01-22	52.400	53.800	52.400	53.500	45.749	72,696
2024-01-19	52.150	52.300	51.600	51.900	44.381	32,637
2024-01-18	51.650	52.100	51.400	51.850	44.338	37,273
2024-01-17	51.700	51.700	50.550	51.350	43.911	37,087
2024-01-16	51.900	52.400	51.500	52.250	44.680	44,870
2024-01-15	52.300	52.300	51.450	51.450	43.996	33,808
2024-01-12	52.100	52.800	52.100	52.150	44.595	22,959
2024-01-11	53.150	53.350	52.000	52.000	44.466	33,308
2024-01-10	52.600	53.200	52.500	53.000	45.322	36,814
2024-01-09	53.150	53.150	52.250	52.650	45.022	27,613
2024-01-08	52.650	52.650	51.500	52.650	45.022	35,259
2024-01-05	52.100	52.400	51.500	52.150	44.595	54,236
2024-01-04	52.600	53.000	51.950	52.550	44.937	40,406
2024-01-03	52.850	53.100	52.300	52.550	44.937	44,982
2024-01-02	54.200	54.200	52.900	52.950	45.279	30,373
2023-12-29	52.000	53.750	51.900	53.750	45.963	43,326
2023-12-28	52.200	52.250	51.650	52.050	44.509	69,464
2023-12-27	52.700	52.700	52.100	52.300	44.723	81,175
2023-12-22	53.200	53.200	52.450	52.450	44.851	55,639
2023-12-21	52.950	53.350	52.700	53.050	45.364	121,424
2023-12-20	53.000	53.100	52.350	53.100	45.407	127,764
2023-12-19	52.250	52.800	52.000	52.750	45.108	77,718
2023-12-18	51.800	52.250	51.700	52.200	44.637	57,362
2023-12-15	53.000	53.150	51.950	51.950	44.424	287,930

← NewerPage 12 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.