Ströer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	67.000	67.350	65.400	65.750	51.134	48,992
2022-02-02	66.800	67.750	66.700	67.300	52.340	46,090
2022-02-01	66.700	67.200	66.200	66.750	51.912	41,614
2022-01-31	66.650	66.650	64.950	66.300	51.562	61,213
2022-01-28	63.600	66.350	63.600	66.000	51.329	99,093
2022-01-27	63.100	63.950	62.700	63.900	49.695	44,725
2022-01-26	63.700	64.500	63.550	63.700	49.540	37,135
2022-01-25	63.300	63.450	62.100	63.200	49.151	63,855
2022-01-24	65.500	65.500	62.500	63.000	48.995	67,319
2022-01-21	66.650	66.650	64.900	65.700	51.095	51,197
2022-01-20	67.400	67.600	65.950	67.050	52.145	61,276
2022-01-19	67.100	67.800	66.750	67.600	52.573	46,999
2022-01-18	68.050	68.200	67.350	67.750	52.690	33,222
2022-01-17	68.700	69.400	68.250	68.250	53.078	31,051
2022-01-14	68.300	68.650	67.950	68.650	53.390	32,257
2022-01-13	68.000	68.500	67.600	68.350	53.156	33,608
2022-01-12	68.800	69.250	68.300	68.650	53.390	31,517
2022-01-11	67.950	69.150	67.650	68.550	53.312	51,721
2022-01-10	68.800	69.700	67.350	67.850	52.767	44,188
2022-01-07	70.200	70.200	69.050	69.200	53.817	32,956
2022-01-06	70.450	70.800	69.600	70.200	54.595	49,635
2022-01-05	71.600	72.350	70.800	71.100	55.295	58,424
2022-01-04	70.200	71.750	69.950	71.500	55.606	80,066
2022-01-03	69.450	70.150	69.350	70.150	54.556	26,225
2021-12-30	71.150	71.150	69.100	69.300	53.895	53,140
2021-12-29	69.750	70.550	69.700	70.500	54.828	42,924
2021-12-28	69.250	69.950	69.000	69.950	54.401	11,587
2021-12-27	69.350	69.600	68.550	68.750	53.467	24,471
2021-12-23	69.050	69.750	68.850	69.650	54.167	29,226
2021-12-22	68.600	69.050	68.500	68.850	53.545	34,384
2021-12-21	67.000	68.650	67.000	68.550	53.312	30,876
2021-12-20	67.100	67.850	66.850	67.500	52.495	56,634
2021-12-17	67.950	67.950	67.400	67.750	52.690	81,037
2021-12-16	68.000	68.250	67.550	67.700	52.651	48,423
2021-12-15	67.600	67.800	67.350	67.500	52.495	39,477
2021-12-14	67.150	67.850	67.150	67.550	52.534	55,861
2021-12-13	67.900	68.000	67.400	67.550	52.534	50,406
2021-12-10	67.750	68.100	67.500	67.950	52.845	45,622
2021-12-09	68.950	68.950	67.550	68.150	53.001	43,621
2021-12-08	68.500	68.900	68.000	68.550	53.312	62,244
2021-12-07	68.050	68.950	68.050	68.700	53.428	50,053
2021-12-06	68.150	68.500	67.600	68.050	52.923	53,526
2021-12-03	68.350	68.450	67.500	67.550	52.534	50,258
2021-12-02	68.100	68.650	67.400	68.200	53.040	59,864
2021-12-01	68.700	69.350	68.250	68.650	53.390	50,534
2021-11-30	68.550	68.700	67.850	68.050	52.923	96,890
2021-11-29	68.600	69.150	68.100	68.500	53.273	105,505
2021-11-26	67.050	68.000	66.250	68.000	52.884	225,169
2021-11-25	69.500	70.250	69.250	69.950	54.401	70,406
2021-11-24	70.900	70.900	69.150	69.750	54.245	70,758
2021-11-23	70.550	71.600	70.050	70.250	54.634	95,736
2021-11-22	70.750	71.300	70.200	70.700	54.984	70,679
2021-11-19	71.750	72.350	69.850	71.100	55.295	144,513
2021-11-18	72.500	72.900	72.100	72.450	56.345	55,285
2021-11-17	73.300	73.300	72.600	72.950	56.734	62,631
2021-11-16	73.050	73.250	72.950	73.000	56.773	47,060
2021-11-15	73.300	74.000	73.000	73.150	56.889	66,791
2021-11-12	73.450	73.450	72.950	73.100	56.850	44,312
2021-11-11	74.450	74.700	72.950	73.500	57.161	78,509
2021-11-10	74.450	74.850	73.300	74.350	57.822	62,434

← NewerPage 21 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.