Ströer SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 74.650 | 75.400 | 74.250 | 75.100 | 58.406 | 27,532 |
| 2021-11-08 | 75.700 | 76.050 | 74.850 | 75.000 | 58.328 | 36,688 |
| 2021-11-05 | 74.200 | 76.050 | 74.200 | 75.750 | 58.911 | 44,264 |
| 2021-11-04 | 73.950 | 74.950 | 73.950 | 74.900 | 58.250 | 62,916 |
| 2021-11-03 | 73.750 | 74.400 | 73.600 | 74.100 | 57.628 | 29,250 |
| 2021-11-02 | 74.500 | 75.050 | 74.000 | 74.300 | 57.784 | 47,415 |
| 2021-11-01 | 73.550 | 74.450 | 73.100 | 74.300 | 57.784 | 77,186 |
| 2021-10-29 | 73.300 | 73.750 | 72.850 | 73.300 | 57.006 | 33,869 |
| 2021-10-28 | 72.150 | 73.550 | 72.150 | 73.550 | 57.200 | 70,586 |
| 2021-10-27 | 72.550 | 73.350 | 71.950 | 72.600 | 56.461 | 28,181 |
| 2021-10-26 | 71.800 | 72.800 | 71.800 | 72.600 | 56.461 | 42,111 |
| 2021-10-25 | 72.000 | 72.850 | 70.800 | 71.850 | 55.878 | 78,895 |
| 2021-10-22 | 72.800 | 73.500 | 72.550 | 72.700 | 56.539 | 42,101 |
| 2021-10-21 | 72.150 | 73.150 | 72.100 | 73.150 | 56.889 | 37,901 |
| 2021-10-20 | 73.550 | 73.550 | 72.150 | 72.800 | 56.617 | 38,050 |
← NewerPage 22 of 22 · 1,275 trading days
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.