Ströer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	44.220	44.460	44.060	44.220	36.194	23,300
2023-06-28	44.520	44.740	44.300	44.380	36.325	32,313
2023-06-27	44.580	44.580	43.780	44.140	36.129	49,017
2023-06-26	43.520	44.480	43.520	44.160	36.145	30,264
2023-06-23	43.320	43.980	43.140	43.680	35.752	31,775
2023-06-22	43.420	43.600	42.960	43.380	35.507	42,049
2023-06-21	44.040	44.120	43.640	43.640	35.720	39,488
2023-06-20	45.200	45.200	44.240	44.300	36.260	30,470
2023-06-19	45.080	45.240	44.600	44.940	36.784	34,660
2023-06-16	45.140	45.320	44.860	44.940	36.784	83,035
2023-06-15	45.400	45.400	44.560	45.140	36.947	42,822
2023-06-14	45.380	45.480	45.020	45.480	37.226	97,220
2023-06-13	45.800	45.900	45.320	45.500	37.242	55,011
2023-06-12	45.620	45.720	45.340	45.500	37.242	61,108
2023-06-09	45.000	45.540	45.000	45.460	37.209	35,097
2023-06-08	45.560	45.620	45.200	45.400	37.160	38,573
2023-06-07	45.640	45.980	45.540	45.780	37.471	35,936
2023-06-06	45.860	45.980	45.320	45.760	37.455	48,533
2023-06-05	46.220	46.680	45.460	45.920	37.586	46,530
2023-06-02	45.880	46.600	45.860	46.580	38.126	39,278
2023-06-01	45.500	45.720	44.840	45.520	37.258	44,439
2023-05-31	45.740	45.740	45.020	45.360	37.127	91,915
2023-05-30	45.820	46.000	45.500	45.500	37.242	56,427
2023-05-29	46.320	46.360	45.720	45.840	37.520	18,561
2023-05-26	46.020	46.060	45.540	45.940	37.602	31,944
2023-05-25	46.020	46.020	45.260	45.780	37.471	38,854
2023-05-24	47.500	47.500	45.620	46.000	37.651	51,089
2023-05-23	46.640	47.640	46.580	47.340	38.748	48,806
2023-05-22	46.860	47.100	46.440	46.940	38.421	52,165
2023-05-19	46.780	46.980	46.500	46.860	38.355	62,363
2023-05-18	46.080	46.520	46.080	46.480	38.044	39,072
2023-05-17	46.420	46.600	46.120	46.420	37.995	58,057
2023-05-16	46.880	46.960	46.460	46.680	38.208	71,512
2023-05-15	47.460	47.880	46.680	47.000	38.470	38,624
2023-05-12	47.740	47.740	46.020	47.240	38.666	82,381
2023-05-11	47.460	47.860	46.580	47.440	38.830	54,537
2023-05-10	48.420	48.420	46.860	47.060	38.519	91,753
2023-05-09	48.160	48.260	47.340	48.180	39.436	67,919
2023-05-08	48.540	48.540	47.900	48.060	39.337	65,387
2023-05-05	48.500	48.640	48.140	48.380	39.599	108,764
2023-05-04	49.440	49.440	48.300	48.400	39.616	62,067
2023-05-03	48.840	49.100	48.540	48.960	40.074	53,612
2023-05-02	49.820	49.840	48.660	48.780	39.927	60,717
2023-04-28	48.840	50.000	48.140	49.720	40.696	262,281
2023-04-27	48.160	48.740	48.160	48.380	39.599	58,208
2023-04-26	48.840	48.840	48.100	48.520	39.714	67,160
2023-04-25	48.740	48.840	48.380	48.520	39.714	39,125
2023-04-24	48.420	49.180	48.420	48.880	40.009	65,438
2023-04-21	48.420	48.820	48.080	48.420	39.632	55,124
2023-04-20	48.660	49.200	48.360	48.600	39.779	51,449
2023-04-19	48.760	48.940	48.400	48.860	39.992	91,355
2023-04-18	48.140	49.140	48.140	48.720	39.878	243,632
2023-04-17	48.620	48.740	48.180	48.420	39.632	60,477
2023-04-14	48.460	48.780	48.080	48.360	39.583	133,960
2023-04-13	48.220	48.540	47.860	48.000	39.288	61,746
2023-04-12	48.480	48.820	47.920	48.020	39.305	69,303
2023-04-11	48.680	48.980	47.880	48.360	39.583	60,205
2023-04-06	47.720	48.360	47.720	48.220	39.468	55,308
2023-04-05	48.900	48.920	47.940	48.160	39.419	95,322
2023-04-04	49.400	49.900	48.840	49.000	40.107	191,046

← NewerPage 15 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.