Ströer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	35.120	35.340	34.620	35.180	35.180	38,905
2026-07-23	35.020	35.300	34.700	34.780	34.780	47,050
2026-07-22	35.680	35.980	35.080	35.240	35.240	35,717
2026-07-21	35.580	35.760	35.140	35.340	35.340	65,810
2026-07-20	35.760	36.300	35.720	35.900	35.900	42,028
2026-07-17	35.920	36.180	35.500	35.760	35.760	77,060
2026-07-16	35.720	36.520	35.340	35.980	35.980	109,066
2026-07-15	35.160	35.740	34.500	35.520	35.520	39,335
2026-07-14	35.000	35.280	34.340	35.100	35.100	40,377
2026-07-13	34.800	35.300	34.720	35.200	35.200	57,140
2026-07-10	34.140	34.980	34.000	34.960	34.960	71,232
2026-07-09	34.120	34.120	33.520	34.060	34.060	41,396
2026-07-08	34.500	34.840	33.480	33.800	33.800	71,060
2026-07-07	35.400	35.480	34.780	34.840	34.840	47,026
2026-07-06	35.000	35.900	35.000	35.300	35.300	62,929
2026-07-03	34.900	34.980	34.320	34.760	34.760	49,791
2026-07-02	34.500	35.040	34.000	34.760	34.760	94,745
2026-07-01	34.160	34.480	33.480	34.240	34.240	106,800
2026-06-30	34.020	34.140	33.400	34.100	34.100	93,422
2026-06-29	33.680	34.060	33.500	33.700	33.700	42,408
2026-06-26	33.580	33.760	32.580	33.760	33.760	57,893
2026-06-25	33.340	33.880	33.040	33.260	33.260	69,871
2026-06-24	34.500	34.500	32.500	33.420	33.420	99,481
2026-06-23	34.460	34.460	34.000	34.180	34.180	58,798
2026-06-22	35.760	35.800	34.460	34.760	34.760	93,799
2026-06-19	35.060	36.360	34.760	35.540	35.540	758,315
2026-06-18	34.980	35.140	34.380	34.920	34.920	137,854
2026-06-17	34.720	35.320	34.720	35.180	35.180	79,891
2026-06-16	35.500	35.740	34.800	34.820	34.820	73,892
2026-06-15	35.040	36.780	35.000	35.420	35.420	170,465
2026-06-12	33.800	34.660	33.800	34.220	34.220	77,208
2026-06-11	34.300	34.920	33.940	34.120	34.120	95,845
2026-06-10	34.960	35.060	34.200	34.420	34.420	104,623
2026-06-09	34.960	35.960	34.600	34.760	34.760	152,840
2026-06-08	34.560	35.020	34.140	34.720	34.720	87,496
2026-06-05	35.460	35.820	34.900	34.900	34.900	101,505
2026-06-04	34.420	35.760	34.180	35.280	35.280	171,212
2026-06-03	35.700	36.740	34.920	35.540	33.690	245,838
2026-06-02	38.260	38.580	37.140	37.400	35.453	120,975
2026-06-01	38.000	38.700	37.620	38.240	36.250	111,021
2026-05-29	37.480	37.940	37.060	37.760	35.794	192,089
2026-05-28	38.400	38.420	37.080	37.340	35.396	116,269
2026-05-27	37.720	38.600	37.600	38.600	36.591	81,109
2026-05-26	38.340	38.340	37.000	37.600	35.643	90,897
2026-05-25	38.020	38.220	37.500	38.160	36.174	104,570
2026-05-22	37.640	37.800	37.020	37.500	35.548	92,366
2026-05-21	35.320	38.100	35.240	37.460	35.510	284,157
2026-05-20	34.560	35.060	33.900	34.640	32.837	219,569
2026-05-19	38.980	39.420	34.420	34.500	32.704	415,017
2026-05-18	38.420	39.020	38.280	38.720	36.705	173,247
2026-05-15	39.480	39.480	38.460	38.520	36.515	104,143
2026-05-14	39.300	39.640	38.680	39.400	37.349	151,734
2026-05-13	39.880	39.880	38.640	39.000	36.970	138,207
2026-05-12	39.140	40.700	38.300	39.600	37.539	294,537
2026-05-11	39.380	39.380	38.600	38.760	36.742	125,404
2026-05-08	38.500	39.840	38.500	39.220	37.178	328,173
2026-05-07	37.140	40.240	36.940	38.880	36.856	534,812
2026-05-06	37.160	38.500	36.760	36.980	35.055	145,241
2026-05-05	37.600	38.020	36.440	36.800	34.884	162,506
2026-05-04	37.880	38.140	37.420	37.520	35.567	140,364

← NewerPage 2 of 5 · 252 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.