Ströer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	42.040	42.580	41.800	42.060	34.426	58,229
2022-10-13	41.020	42.140	40.360	41.300	33.804	125,878
2022-10-12	40.980	41.560	40.580	40.720	33.330	141,603
2022-10-11	41.240	41.320	40.160	40.700	33.313	85,033
2022-10-10	40.100	41.720	40.100	41.380	33.870	88,048
2022-10-07	41.000	41.600	40.240	40.500	33.149	69,856
2022-10-06	41.120	41.560	40.780	41.240	33.755	81,424
2022-10-05	41.200	41.520	40.380	40.720	33.330	75,375
2022-10-04	39.720	40.960	39.720	40.900	33.477	79,134
2022-10-03	38.380	39.520	37.940	39.340	32.200	84,538
2022-09-30	36.540	38.860	36.540	38.720	31.693	108,814
2022-09-29	36.620	37.040	36.080	36.880	30.186	76,892
2022-09-28	35.000	36.560	34.440	36.340	29.744	128,929
2022-09-27	36.560	36.560	35.280	35.300	28.893	104,855
2022-09-26	36.220	36.900	36.060	36.220	29.646	72,261
2022-09-23	36.760	36.940	35.920	36.580	29.941	107,237
2022-09-22	36.880	37.760	36.600	36.920	30.219	61,116
2022-09-21	37.880	38.160	37.320	37.860	30.989	61,813
2022-09-20	37.980	38.580	37.440	37.560	30.743	108,443
2022-09-19	38.660	38.660	37.860	38.300	31.349	47,943
2022-09-16	38.260	38.900	37.780	38.580	31.578	177,766
2022-09-15	39.600	40.020	39.300	39.520	32.347	71,931
2022-09-14	41.580	42.000	39.640	39.640	32.446	107,393
2022-09-13	43.920	43.920	41.800	41.940	34.328	60,486
2022-09-12	43.080	43.740	42.520	43.500	35.605	65,383
2022-09-09	41.540	42.460	41.360	42.460	34.754	33,137
2022-09-08	41.180	41.700	40.800	41.260	33.772	75,137
2022-09-07	40.960	41.260	40.480	40.880	33.460	41,251
2022-09-06	40.340	41.480	40.180	40.820	33.411	73,986
2022-09-05	40.920	41.120	40.220	40.280	32.969	42,075
2022-09-02	40.840	41.840	40.400	41.800	34.213	81,050
2022-09-01	42.360	42.460	40.140	40.500	33.149	117,093
2022-08-31	42.400	43.240	41.840	42.360	34.672	173,783
2022-08-30	42.420	43.100	41.720	42.260	34.590	60,054
2022-08-29	42.420	42.900	42.300	42.420	34.721	37,336
2022-08-26	43.400	43.900	42.540	42.680	34.934	83,211
2022-08-25	44.020	44.340	43.380	43.680	35.752	55,807
2022-08-24	43.340	44.200	42.980	43.620	35.703	69,871
2022-08-23	42.800	44.140	42.780	43.640	35.720	65,835
2022-08-22	44.500	44.500	43.080	43.180	35.343	62,645
2022-08-19	44.880	45.240	44.100	44.660	36.554	68,678
2022-08-18	45.200	45.760	44.780	44.980	36.816	42,337
2022-08-17	46.060	46.060	44.580	45.060	36.882	49,713
2022-08-16	45.400	45.940	44.640	45.940	37.602	58,932
2022-08-15	46.920	47.020	44.860	45.200	36.996	59,693
2022-08-12	46.880	46.880	45.440	46.500	38.060	69,215
2022-08-11	44.900	49.800	44.900	46.100	37.733	188,352
2022-08-10	41.620	42.660	40.720	42.660	34.917	47,350
2022-08-09	41.640	42.020	41.320	41.420	33.902	35,110
2022-08-08	41.280	42.100	41.060	42.000	34.377	26,505
2022-08-05	42.860	42.860	40.180	41.040	33.591	88,597
2022-08-04	41.620	42.960	41.620	42.680	34.934	34,994
2022-08-03	41.120	42.020	40.260	42.000	34.377	46,246
2022-08-02	42.880	43.000	41.680	41.680	34.115	32,935
2022-08-01	43.000	43.280	42.240	43.040	35.228	49,831
2022-07-29	41.880	42.720	41.660	42.680	34.934	57,394
2022-07-28	41.800	42.000	41.000	41.620	34.066	46,138
2022-07-27	41.260	41.640	40.520	41.620	34.066	49,250
2022-07-26	42.120	42.120	41.080	41.080	33.624	29,137
2022-07-25	42.780	43.240	42.060	42.060	34.426	37,277

← NewerPage 18 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.