Ströer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	49.120	49.120	48.320	48.940	40.058	128,099
2023-03-31	48.040	49.040	48.040	48.660	39.828	113,137
2023-03-30	48.700	48.800	48.180	48.320	39.550	148,436
2023-03-29	47.680	48.600	47.680	48.340	39.567	81,821
2023-03-28	48.840	49.000	47.540	47.740	39.075	85,322
2023-03-27	49.320	49.560	48.700	48.700	39.861	78,174
2023-03-24	50.000	50.400	48.660	48.840	39.976	109,848
2023-03-23	50.150	50.400	49.540	50.200	41.089	96,637
2023-03-22	50.200	50.950	50.050	50.450	41.294	60,210
2023-03-21	50.400	50.750	49.980	50.300	41.171	108,229
2023-03-20	50.500	50.500	48.900	49.940	40.876	108,743
2023-03-17	51.100	51.450	49.380	50.050	40.966	117,154
2023-03-16	51.050	51.650	50.350	51.000	41.744	123,566
2023-03-15	52.200	52.200	50.050	50.700	41.498	45,038
2023-03-14	50.150	52.450	50.150	52.000	42.562	60,475
2023-03-13	51.700	51.900	50.100	50.650	41.457	77,903
2023-03-10	52.750	52.750	51.250	52.050	42.603	75,603
2023-03-09	53.450	53.900	53.250	53.250	43.585	41,071
2023-03-08	53.200	53.950	53.200	53.700	43.954	45,578
2023-03-07	53.850	54.550	53.600	53.600	43.872	44,586
2023-03-06	55.100	55.800	53.950	54.150	44.322	51,810
2023-03-03	53.100	55.050	53.100	54.600	44.690	62,203
2023-03-02	52.600	53.350	52.200	53.250	43.585	42,952
2023-03-01	53.400	53.900	52.800	53.100	43.463	43,433
2023-02-28	52.000	53.400	51.800	53.100	43.463	67,224
2023-02-27	52.650	52.800	52.000	52.150	42.685	34,544
2023-02-24	52.700	52.900	51.900	52.250	42.767	101,094
2023-02-23	52.300	53.650	52.300	52.700	43.135	99,939
2023-02-22	51.750	52.050	51.500	51.950	42.521	30,300
2023-02-21	52.400	52.400	51.500	52.100	42.644	39,327
2023-02-20	51.250	52.200	51.250	51.900	42.480	38,228
2023-02-17	51.400	51.800	50.800	51.500	42.153	36,331
2023-02-16	52.500	52.750	51.600	51.750	42.358	75,051
2023-02-15	52.100	52.400	51.750	52.200	42.726	50,550
2023-02-14	51.000	52.400	51.000	51.750	42.358	31,447
2023-02-13	51.750	51.750	50.800	51.350	42.030	30,320
2023-02-10	51.850	51.900	50.850	51.400	42.071	53,649
2023-02-09	52.100	52.950	51.850	51.950	42.521	98,259
2023-02-08	52.400	52.700	51.950	51.950	42.521	36,086
2023-02-07	51.550	52.250	51.450	52.250	42.767	37,065
2023-02-06	51.950	51.950	51.050	51.600	42.235	46,684
2023-02-03	51.750	52.000	50.900	52.000	42.562	99,331
2023-02-02	50.700	52.600	50.650	52.150	42.685	136,637
2023-02-01	50.700	51.000	50.050	50.350	41.212	49,464
2023-01-31	50.450	50.450	49.480	50.350	41.212	85,356
2023-01-30	50.950	51.350	50.350	50.550	41.375	39,867
2023-01-27	50.050	51.350	50.050	50.950	41.703	48,672
2023-01-26	50.350	50.600	49.700	50.450	41.294	51,033
2023-01-25	50.700	52.050	49.700	50.000	40.925	96,949
2023-01-24	51.200	51.400	50.550	51.000	41.744	56,863
2023-01-23	50.550	51.350	50.550	51.250	41.948	37,240
2023-01-20	49.340	50.250	49.020	50.250	41.130	41,804
2023-01-19	48.960	50.100	48.680	49.000	40.107	53,968
2023-01-18	49.460	50.050	47.760	49.320	40.369	204,578
2023-01-17	50.950	51.100	49.920	51.000	41.744	54,762
2023-01-16	48.700	51.000	48.660	50.850	41.621	71,799
2023-01-13	48.100	48.900	47.700	48.540	39.730	40,607
2023-01-12	48.280	48.420	47.200	47.640	38.994	100,308
2023-01-11	47.320	49.040	47.320	48.360	39.583	94,193
2023-01-10	49.040	49.040	47.240	47.500	38.879	64,528

← NewerPage 16 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.