Ströer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	56.950	57.600	55.950	56.000	43.552	44,525
2022-04-29	56.800	57.650	56.650	57.150	44.446	47,079
2022-04-28	56.150	58.150	56.150	56.800	44.174	88,428
2022-04-27	55.500	56.400	55.050	56.050	43.590	46,414
2022-04-26	57.200	57.850	56.000	56.050	43.590	52,573
2022-04-25	57.200	57.750	56.700	56.700	44.096	36,273
2022-04-22	57.900	58.450	57.500	58.050	45.146	43,283
2022-04-21	58.000	59.450	57.400	58.950	45.846	81,032
2022-04-20	58.600	58.600	57.050	57.650	44.835	132,472
2022-04-19	58.050	58.800	57.900	58.500	45.496	65,187
2022-04-14	57.650	58.400	57.100	58.400	45.418	52,918
2022-04-13	56.750	57.450	55.750	57.350	44.601	103,370
2022-04-12	56.400	57.100	55.750	57.000	44.329	98,482
2022-04-11	56.900	57.650	54.450	56.900	44.251	139,111
2022-04-08	58.550	59.550	57.250	58.200	45.263	64,499
2022-04-07	58.500	59.150	57.100	58.000	45.107	89,133
2022-04-06	60.600	60.900	55.450	59.000	45.885	229,043
2022-04-05	61.750	62.150	61.750	61.850	48.101	36,791
2022-04-04	62.650	62.700	61.750	62.050	48.257	34,157
2022-04-01	62.650	62.900	61.750	62.450	48.568	49,433
2022-03-31	62.800	63.500	62.550	62.600	48.684	65,978
2022-03-30	64.550	65.000	62.200	63.000	48.995	63,701
2022-03-29	63.950	65.150	63.900	65.150	50.668	61,486
2022-03-28	63.850	64.900	63.800	64.000	49.773	45,105
2022-03-25	64.250	64.800	63.850	63.850	49.657	57,334
2022-03-24	65.900	66.100	63.900	64.200	49.929	50,444
2022-03-23	67.000	67.450	65.800	66.050	51.367	56,390
2022-03-22	66.300	67.150	65.550	67.000	52.106	64,690
2022-03-21	67.300	68.000	66.300	66.950	52.067	45,422
2022-03-18	67.950	68.250	66.850	67.450	52.456	59,639
2022-03-17	67.950	68.500	67.650	68.000	52.884	67,878
2022-03-16	66.650	67.850	66.150	67.700	52.651	136,194
2022-03-15	65.650	66.550	65.250	66.000	51.329	57,848
2022-03-14	63.050	65.600	62.650	65.050	50.590	76,194
2022-03-11	63.950	66.250	62.750	65.450	50.901	94,282
2022-03-10	66.250	66.250	62.750	63.800	49.618	99,323
2022-03-09	65.800	66.400	63.750	66.000	51.329	137,947
2022-03-08	65.150	66.950	64.950	64.950	50.512	91,698
2022-03-07	65.500	66.700	63.500	66.000	51.329	112,376
2022-03-04	67.150	68.700	65.900	66.150	51.445	102,923
2022-03-03	66.400	69.100	66.400	67.750	52.690	96,133
2022-03-02	65.700	66.900	65.250	66.250	51.523	60,581
2022-03-01	66.950	67.850	65.950	65.950	51.290	84,260
2022-02-28	66.100	67.600	65.750	67.550	52.534	56,623
2022-02-25	65.300	67.600	65.100	67.300	52.340	68,216
2022-02-24	64.600	66.150	63.900	65.300	50.784	87,986
2022-02-23	67.500	68.600	66.850	67.000	52.106	42,348
2022-02-22	66.500	68.100	65.850	67.500	52.495	55,011
2022-02-21	69.850	70.500	67.100	67.100	52.184	50,078
2022-02-18	69.050	70.050	69.050	69.750	54.245	67,108
2022-02-17	70.350	70.850	69.600	69.650	54.167	124,888
2022-02-16	70.650	72.000	70.150	70.350	54.712	112,992
2022-02-15	68.100	70.900	68.050	70.350	54.712	92,297
2022-02-14	67.900	68.450	66.300	68.350	53.156	64,460
2022-02-11	68.950	69.450	67.650	69.050	53.701	76,654
2022-02-10	69.450	69.900	69.000	69.450	54.012	89,719
2022-02-09	66.300	69.400	66.300	69.100	53.739	190,518
2022-02-08	65.000	65.550	64.000	65.500	50.940	103,498
2022-02-07	65.650	65.950	65.000	65.400	50.862	27,328
2022-02-04	65.450	66.300	65.450	65.850	51.212	41,456

← NewerPage 20 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.