Ströer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	36.760	37.400	36.740	37.160	35.226	113,811
2026-04-29	37.000	37.580	36.580	37.100	35.169	122,756
2026-04-28	36.140	36.860	36.000	36.680	34.771	77,592
2026-04-27	36.480	36.520	36.080	36.300	34.410	56,923
2026-04-24	36.240	36.760	35.440	36.300	34.410	127,226
2026-04-23	37.860	37.860	36.200	36.460	34.562	120,722
2026-04-22	37.340	38.140	37.160	37.760	35.794	142,636
2026-04-21	37.940	38.340	37.680	37.680	35.719	159,188
2026-04-20	37.100	38.020	37.040	37.860	35.889	179,299
2026-04-17	37.480	37.920	37.040	37.600	35.643	140,529
2026-04-16	36.740	37.540	36.440	37.160	35.226	221,605
2026-04-15	36.400	37.040	36.180	37.000	35.074	183,907
2026-04-14	35.680	37.220	35.460	36.560	34.657	362,951
2026-04-13	34.320	37.800	33.800	35.600	33.747	569,558
2026-04-10	33.020	35.720	33.020	34.560	32.761	359,098
2026-04-09	32.000	33.360	31.840	33.000	31.282	211,331
2026-04-08	32.440	32.800	32.140	32.140	30.467	135,946
2026-04-07	31.500	32.260	31.160	31.160	29.538	136,131
2026-04-02	30.200	31.200	30.100	31.200	29.576	141,750
2026-04-01	31.150	31.300	30.150	30.450	28.865	171,895
2026-03-31	30.350	30.850	30.200	30.450	28.865	124,007
2026-03-30	29.350	30.200	29.250	30.100	28.533	151,581
2026-03-27	30.100	30.100	29.350	29.350	27.822	147,994
2026-03-26	29.800	30.400	29.550	30.000	28.438	132,312
2026-03-25	30.100	30.800	29.600	30.000	28.438	114,325
2026-03-24	30.150	30.650	29.500	29.600	28.059	107,325
2026-03-23	29.500	30.950	28.850	29.900	28.344	294,084
2026-03-20	31.700	31.700	30.050	30.050	28.486	272,977
2026-03-19	32.250	32.500	31.500	31.500	29.860	121,543
2026-03-18	32.150	32.850	32.050	32.500	30.808	89,666
2026-03-17	31.700	32.100	30.650	31.900	30.240	180,316
2026-03-16	32.850	33.150	31.600	31.700	30.050	92,954
2026-03-13	33.000	33.400	32.600	33.150	31.424	95,176
2026-03-12	32.300	33.650	32.300	33.100	31.377	82,670
2026-03-11	32.550	32.650	32.050	32.450	30.761	104,677
2026-03-10	33.700	33.950	32.700	32.700	30.998	111,757
2026-03-09	33.500	33.700	32.500	33.500	31.756	68,658
2026-03-06	33.400	33.950	32.550	33.800	32.041	182,041
2026-03-05	32.900	33.300	31.150	32.950	31.235	280,613
2026-03-04	33.150	34.350	33.150	34.150	32.372	103,064
2026-03-03	33.800	33.800	33.100	33.450	31.709	99,609
2026-03-02	33.500	34.450	33.200	33.850	32.088	113,626
2026-02-27	34.050	34.850	33.900	34.600	32.799	129,261
2026-02-26	32.750	34.250	32.600	33.950	32.183	108,095
2026-02-25	33.700	34.000	32.500	32.700	30.998	117,110
2026-02-24	33.800	34.200	33.650	33.800	32.041	64,444
2026-02-23	34.400	34.900	33.800	33.800	32.041	108,084
2026-02-20	34.150	34.850	34.000	34.400	32.609	96,029
2026-02-19	34.050	34.500	34.050	34.100	32.325	62,463
2026-02-18	34.350	34.550	33.850	34.000	32.230	57,540
2026-02-17	34.300	34.300	33.700	34.050	32.278	86,085
2026-02-16	35.000	35.100	33.900	34.200	32.420	90,597
2026-02-13	34.800	35.000	34.000	34.450	32.657	95,495
2026-02-12	35.000	35.300	34.400	34.650	32.846	121,176
2026-02-11	35.550	36.400	34.800	35.100	33.273	174,469
2026-02-10	34.000	35.850	33.800	35.850	33.984	251,259
2026-02-09	33.500	33.600	32.750	33.400	31.661	120,446
2026-02-06	33.100	33.150	32.550	32.950	31.235	76,718
2026-02-05	33.150	33.350	32.750	33.250	31.519	90,988
2026-02-04	31.950	33.300	31.750	32.950	31.235	150,045

← NewerPage 3 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.