Ströer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	52.450	53.250	52.300	52.500	44.894	98,887
2023-12-13	52.050	52.650	51.650	51.950	44.424	72,092
2023-12-12	53.300	53.300	52.300	52.500	44.894	61,525
2023-12-11	53.550	53.600	53.000	53.200	45.493	48,256
2023-12-08	53.900	54.000	53.000	53.250	45.535	59,616
2023-12-07	54.450	54.850	53.900	53.900	46.091	48,461
2023-12-06	55.450	56.050	54.550	54.900	46.946	56,774
2023-12-05	53.650	54.250	53.600	53.800	46.006	28,913
2023-12-04	54.500	55.300	54.000	54.000	46.177	41,482
2023-12-01	54.600	54.750	53.900	54.350	46.476	42,147
2023-11-30	53.500	53.650	53.300	53.450	45.706	53,252
2023-11-29	52.700	53.600	52.700	53.500	45.749	42,180
2023-11-28	53.250	53.500	52.800	52.800	45.151	41,060
2023-11-27	53.050	53.850	53.050	53.250	45.535	48,111
2023-11-24	52.200	53.000	52.100	53.000	45.322	45,104
2023-11-23	52.650	52.700	51.800	52.150	44.595	38,095
2023-11-22	52.500	53.050	52.500	52.750	45.108	31,788
2023-11-21	52.100	52.850	52.100	52.500	44.894	33,100
2023-11-20	51.600	52.700	51.600	52.250	44.680	43,886
2023-11-17	51.650	52.150	51.150	51.600	44.124	41,965
2023-11-16	51.100	52.000	50.950	51.300	43.868	67,032
2023-11-15	51.500	52.050	51.100	51.500	44.039	46,354
2023-11-14	49.560	51.700	49.560	51.600	44.124	51,887
2023-11-13	49.700	50.200	49.440	50.050	42.799	50,060
2023-11-10	50.400	51.000	49.220	49.700	42.500	86,250
2023-11-09	47.940	50.450	47.940	50.450	43.141	192,106
2023-11-08	44.840	45.500	44.360	45.500	38.908	66,413
2023-11-07	43.820	44.620	43.560	44.460	38.019	47,597
2023-11-06	44.940	45.140	44.200	44.200	37.797	26,848
2023-11-03	44.580	45.060	44.140	44.940	38.429	48,399
2023-11-02	43.120	44.960	43.000	44.620	38.156	41,179
2023-11-01	43.580	43.580	42.900	43.160	36.907	17,807
2023-10-31	43.280	43.580	43.060	43.240	36.976	36,343
2023-10-30	43.700	44.100	43.080	43.100	36.856	35,085
2023-10-27	43.120	43.700	43.060	43.460	37.164	29,841
2023-10-26	43.260	43.260	42.820	43.060	36.822	36,010
2023-10-25	44.600	44.720	43.500	43.620	37.301	51,631
2023-10-24	44.360	44.940	43.680	44.620	38.156	36,126
2023-10-23	44.580	45.060	43.660	44.080	37.694	43,227
2023-10-20	43.940	45.260	43.840	44.660	38.190	52,090
2023-10-19	44.620	45.180	44.120	44.360	37.933	38,468
2023-10-18	44.060	44.600	43.840	44.500	38.053	42,527
2023-10-17	43.640	44.360	43.640	44.100	37.711	27,109
2023-10-16	42.840	43.820	42.840	43.700	37.369	35,221
2023-10-13	43.980	43.980	42.500	43.000	36.770	37,600
2023-10-12	44.180	44.840	43.860	44.000	37.625	38,783
2023-10-11	43.920	44.160	43.400	43.840	37.489	23,996
2023-10-10	42.320	43.960	42.260	43.640	37.318	54,386
2023-10-09	42.380	42.820	41.720	42.740	36.548	27,029
2023-10-06	42.100	42.380	41.920	42.300	36.172	17,839
2023-10-05	41.720	42.400	41.720	42.120	36.018	16,445
2023-10-04	41.740	43.040	41.740	42.120	36.018	59,923
2023-10-03	41.980	42.360	41.840	42.140	36.035	25,055
2023-10-02	43.600	43.760	42.140	42.140	36.035	80,214
2023-09-29	42.520	42.940	42.100	42.100	36.001	61,075
2023-09-28	42.580	42.580	41.920	42.340	36.206	19,641
2023-09-27	42.580	42.660	41.980	42.340	36.206	33,727
2023-09-26	43.180	43.200	42.520	42.560	36.394	44,858
2023-09-25	43.500	43.720	42.900	43.020	36.787	40,317
2023-09-22	42.520	43.260	42.400	43.180	36.924	37,716

← NewerPage 13 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.