Ströer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	42.780	43.240	42.060	42.060	34.426	37,277
2022-07-22	42.620	43.340	42.080	42.820	35.048	31,082
2022-07-21	42.180	42.820	42.060	42.580	34.852	47,098
2022-07-20	42.060	42.300	41.280	42.120	34.475	67,547
2022-07-19	40.880	41.700	40.400	41.660	34.099	140,219
2022-07-18	39.740	41.040	39.740	41.000	33.559	50,294
2022-07-15	39.260	40.040	39.100	39.980	32.724	84,839
2022-07-14	40.120	40.420	39.100	39.340	32.200	57,378
2022-07-13	39.920	40.620	39.420	39.900	32.658	136,101
2022-07-12	40.000	40.160	39.240	39.740	32.527	104,003
2022-07-11	42.000	42.100	40.420	40.420	33.084	42,844
2022-07-08	42.060	42.420	41.440	42.220	34.557	50,383
2022-07-07	41.300	41.920	40.840	41.880	34.279	67,963
2022-07-06	40.500	41.360	40.480	41.360	33.853	155,466
2022-07-05	43.040	43.400	39.780	40.500	33.149	136,077
2022-07-04	44.020	44.260	42.400	42.620	34.885	49,314
2022-07-01	43.320	43.660	42.500	43.600	35.687	35,481
2022-06-30	42.600	43.140	42.260	42.900	35.114	73,476
2022-06-29	44.400	44.460	42.940	43.020	35.212	43,589
2022-06-28	44.520	45.260	44.120	44.760	36.636	77,410
2022-06-27	43.860	44.260	43.260	44.120	36.112	67,305
2022-06-24	42.320	43.620	42.300	43.560	35.654	49,062
2022-06-23	44.000	44.200	41.340	42.300	34.623	71,069
2022-06-22	45.660	45.660	44.080	45.140	35.106	79,627
2022-06-21	45.420	46.300	45.280	45.380	35.292	61,090
2022-06-20	45.420	46.020	45.000	45.860	35.666	72,317
2022-06-17	44.000	45.380	43.820	45.160	35.121	90,275
2022-06-16	45.820	46.040	43.380	43.660	33.955	59,872
2022-06-15	46.100	46.520	45.900	45.940	35.728	67,931
2022-06-14	47.580	47.980	45.320	45.420	35.323	50,201
2022-06-13	48.720	48.940	46.340	46.580	36.226	69,286
2022-06-10	51.100	51.100	49.220	49.440	38.450	68,371
2022-06-09	52.600	52.750	51.300	51.300	39.896	84,160
2022-06-08	52.150	52.500	52.050	52.350	40.713	39,780
2022-06-07	52.100	52.600	51.950	52.150	40.557	52,779
2022-06-06	51.450	52.750	51.350	52.600	40.907	48,667
2022-06-03	51.100	52.300	51.000	51.200	39.819	25,086
2022-06-02	51.150	51.150	50.450	50.950	39.624	26,672
2022-06-01	52.250	52.700	50.900	51.000	39.663	39,155
2022-05-31	52.500	52.550	51.600	51.950	40.402	175,290
2022-05-30	52.550	53.200	52.200	52.400	40.752	33,826
2022-05-27	51.350	52.550	50.050	52.350	40.713	54,781
2022-05-26	51.650	52.350	51.450	52.350	40.713	24,804
2022-05-25	50.600	51.450	50.200	51.250	39.857	31,234
2022-05-24	53.050	53.050	50.400	50.700	39.430	80,129
2022-05-23	52.500	53.250	52.500	53.000	41.218	42,828
2022-05-20	51.800	53.000	51.750	52.250	40.635	28,453
2022-05-19	51.900	52.000	51.300	51.300	39.896	41,945
2022-05-18	54.050	54.050	52.050	52.400	40.752	28,328
2022-05-17	54.150	54.700	53.600	54.050	42.035	29,561
2022-05-16	53.600	53.950	52.500	53.800	41.841	59,218
2022-05-13	53.150	53.350	50.300	53.150	41.335	81,588
2022-05-12	50.850	52.900	49.260	52.850	41.102	104,507
2022-05-11	50.050	50.850	49.420	50.850	39.546	119,020
2022-05-10	49.480	50.050	49.260	49.780	38.714	52,664
2022-05-09	52.300	52.300	49.440	49.520	38.512	85,252
2022-05-06	56.250	56.250	52.250	52.400	40.752	83,493
2022-05-05	56.600	57.100	55.750	56.200	43.707	28,310
2022-05-04	55.950	56.300	55.750	56.050	43.590	67,115
2022-05-03	56.400	56.700	55.750	56.350	43.824	28,864

← NewerPage 19 of 22 · 1,276 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.