Ströer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	48.580	49.000	48.080	48.980	40.090	130,063
2023-01-06	46.760	48.480	46.420	48.420	39.632	95,050
2023-01-05	46.040	46.800	45.540	46.640	38.175	55,245
2023-01-04	44.980	46.020	44.860	46.020	37.668	52,446
2023-01-03	44.460	45.200	44.460	44.720	36.604	44,189
2023-01-02	43.960	44.680	43.960	44.360	36.309	24,454
2022-12-30	44.000	44.200	43.560	43.560	35.654	11,546
2022-12-29	42.900	43.960	42.600	43.960	35.981	43,067
2022-12-28	43.240	43.320	42.920	43.000	35.196	29,132
2022-12-27	43.320	43.580	42.780	43.160	35.327	22,637
2022-12-23	42.480	43.340	42.480	43.120	35.294	20,667
2022-12-22	42.660	43.200	42.480	42.740	34.983	43,428
2022-12-21	41.760	42.980	41.760	42.840	35.065	52,853
2022-12-20	40.980	41.900	40.260	41.600	34.050	95,967
2022-12-19	42.000	42.560	41.380	41.380	33.870	217,786
2022-12-16	42.040	42.460	41.520	42.000	34.377	188,075
2022-12-15	43.960	43.960	42.300	42.300	34.623	103,319
2022-12-14	43.480	43.780	42.980	43.780	35.834	103,559
2022-12-13	43.100	44.640	42.800	43.760	35.818	75,604
2022-12-12	43.140	43.580	42.600	43.060	35.245	47,097
2022-12-09	43.140	43.620	42.960	43.420	35.539	53,800
2022-12-08	43.240	43.340	42.320	43.020	35.212	79,320
2022-12-07	43.240	43.560	42.820	42.840	35.065	54,362
2022-12-06	43.880	44.280	43.440	43.640	35.720	56,165
2022-12-05	44.940	45.080	43.180	44.120	36.112	105,873
2022-12-02	44.660	45.520	44.660	45.120	36.931	54,895
2022-12-01	44.020	45.000	43.960	45.000	36.833	90,251
2022-11-30	44.140	44.140	42.820	43.800	35.851	127,480
2022-11-29	44.080	44.540	43.800	43.800	35.851	59,609
2022-11-28	44.500	44.680	43.980	44.200	36.178	40,557
2022-11-25	44.460	45.000	44.120	44.740	36.620	59,664
2022-11-24	44.360	45.220	44.360	44.620	36.522	22,765
2022-11-23	44.160	44.640	44.040	44.260	36.227	40,204
2022-11-22	43.840	44.840	43.660	44.500	36.423	54,764
2022-11-21	44.880	44.880	43.980	44.240	36.211	81,414
2022-11-18	45.020	45.640	44.840	45.300	37.078	45,767
2022-11-17	45.180	45.540	44.540	45.260	37.046	72,017
2022-11-16	47.100	47.180	44.640	44.880	36.734	78,953
2022-11-15	49.020	49.260	46.760	47.440	38.830	103,047
2022-11-14	47.600	49.700	47.160	49.340	40.385	135,428
2022-11-11	43.720	48.120	43.380	47.600	38.961	176,206
2022-11-10	45.000	45.520	41.240	44.140	36.129	151,793
2022-11-09	43.000	43.220	42.160	43.020	35.212	44,554
2022-11-08	41.600	43.360	41.120	43.000	35.196	85,005
2022-11-07	40.300	41.400	40.100	41.280	33.788	97,993
2022-11-04	40.020	40.940	39.960	40.660	33.280	84,765
2022-11-03	40.280	40.300	39.180	39.640	32.446	129,718
2022-11-02	40.620	41.220	40.160	40.520	33.166	162,895
2022-11-01	41.660	42.140	40.180	40.240	32.937	167,399
2022-10-31	41.080	41.800	40.720	41.260	33.772	94,583
2022-10-28	39.800	41.380	39.240	40.740	33.346	123,349
2022-10-27	43.280	43.320	39.580	41.120	33.657	183,687
2022-10-26	43.680	43.980	43.240	43.640	35.720	51,544
2022-10-25	43.100	44.020	42.860	44.020	36.031	50,796
2022-10-24	42.360	42.940	41.960	42.680	34.934	54,182
2022-10-21	42.060	42.480	41.660	41.980	34.361	42,187
2022-10-20	42.020	42.940	41.600	42.480	34.770	50,051
2022-10-19	42.180	42.720	41.900	41.980	34.361	47,435
2022-10-18	43.140	43.680	42.100	42.280	34.606	60,497
2022-10-17	42.260	42.920	42.060	42.780	35.016	54,839

← NewerPage 17 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.