Ströer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	43.260	43.420	42.460	42.520	36.360	32,718
2023-09-20	43.400	43.580	43.000	43.540	37.232	31,239
2023-09-19	42.260	43.260	42.180	43.200	36.941	58,778
2023-09-18	42.320	42.540	42.040	42.380	36.240	45,232
2023-09-15	43.200	43.200	42.520	42.640	36.463	56,687
2023-09-14	42.580	42.880	42.200	42.780	36.582	47,595
2023-09-13	43.000	43.000	42.300	42.440	36.291	62,201
2023-09-12	44.160	44.160	42.520	42.680	36.497	28,260
2023-09-11	43.000	43.940	43.000	43.760	37.420	50,491
2023-09-08	42.500	42.840	42.320	42.660	36.480	60,685
2023-09-07	42.040	44.020	42.020	42.580	36.411	117,193
2023-09-06	41.900	42.260	41.660	42.100	36.001	28,731
2023-09-05	41.840	42.100	41.700	42.000	35.915	17,594
2023-09-04	42.400	42.540	42.060	42.220	36.103	23,673
2023-09-01	41.820	42.300	41.820	42.020	35.932	30,166
2023-08-31	42.080	42.080	41.600	41.940	35.864	68,694
2023-08-30	41.620	42.100	41.620	41.980	35.898	27,366
2023-08-29	42.120	42.440	41.600	42.020	35.932	48,938
2023-08-28	41.800	42.020	41.280	41.820	35.761	24,978
2023-08-25	41.400	42.020	41.380	41.680	35.642	51,850
2023-08-24	42.440	42.980	41.360	41.360	35.368	71,900
2023-08-23	43.380	43.580	42.560	42.860	36.651	45,698
2023-08-22	44.340	44.420	43.320	43.620	37.301	107,511
2023-08-21	44.100	44.340	44.060	44.120	37.728	34,728
2023-08-18	43.980	44.060	43.140	44.000	37.625	45,797
2023-08-17	44.520	44.600	43.780	44.160	37.762	35,796
2023-08-16	46.000	46.060	44.540	44.960	38.446	39,980
2023-08-15	45.540	46.060	45.400	45.880	39.233	34,383
2023-08-14	44.480	45.480	44.480	45.480	38.891	35,111
2023-08-11	44.360	44.740	44.120	44.740	38.258	31,811
2023-08-10	44.600	45.180	44.320	44.780	38.292	66,320
2023-08-09	44.600	45.520	43.560	44.200	37.797	61,245
2023-08-08	44.740	44.760	44.100	44.400	37.968	49,693
2023-08-07	45.180	45.700	44.680	44.960	38.446	49,596
2023-08-04	44.100	44.100	43.380	43.880	37.523	22,473
2023-08-03	43.980	44.220	43.900	44.080	37.694	26,315
2023-08-02	43.820	44.180	43.580	44.040	37.660	55,166
2023-08-01	43.840	44.460	43.580	44.240	37.831	38,350
2023-07-31	43.820	44.040	43.360	44.020	37.643	33,382
2023-07-28	43.120	43.720	42.660	43.720	37.386	37,147
2023-07-27	42.900	43.440	42.820	43.260	36.993	25,279
2023-07-26	41.780	42.500	41.780	42.500	36.343	27,369
2023-07-25	42.300	42.300	41.860	41.920	35.847	17,127
2023-07-24	42.400	42.460	41.880	42.060	35.967	29,356
2023-07-21	42.440	43.040	42.400	42.420	36.274	25,496
2023-07-20	43.040	43.460	42.660	42.820	36.616	27,880
2023-07-19	43.180	43.720	42.940	43.340	37.061	40,360
2023-07-18	42.640	43.140	42.320	42.900	36.685	26,502
2023-07-17	42.420	42.480	42.040	42.260	36.138	29,691
2023-07-14	42.680	42.940	42.600	42.780	36.582	27,759
2023-07-13	42.340	42.840	41.960	42.840	36.634	80,107
2023-07-12	42.080	42.420	41.820	42.420	36.274	40,011
2023-07-11	41.820	42.120	41.500	42.040	35.949	63,892
2023-07-10	41.740	42.020	41.120	41.740	35.693	34,969
2023-07-07	41.140	42.020	41.140	41.560	35.539	56,656
2023-07-06	41.360	41.680	41.080	41.080	35.129	77,912
2023-07-05	44.140	44.180	43.040	43.200	35.359	108,365
2023-07-04	44.780	45.000	44.220	44.280	36.243	42,353
2023-07-03	44.760	44.760	44.060	44.640	36.538	37,790
2023-06-30	44.460	44.880	44.380	44.500	36.423	29,519

← NewerPage 14 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.