Ströer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	34.150	34.150	32.250	32.250	30.571	182,506
2026-02-02	33.800	34.250	33.600	33.900	32.135	103,202
2026-01-30	33.750	33.900	33.550	33.750	31.993	109,204
2026-01-29	34.200	34.400	33.500	33.650	31.898	88,759
2026-01-28	34.300	34.300	33.750	34.300	32.515	86,621
2026-01-27	35.200	35.250	34.200	34.400	32.609	92,512
2026-01-26	36.200	36.200	35.000	35.000	33.178	110,100
2026-01-23	35.450	36.150	35.200	35.900	34.031	146,464
2026-01-22	34.400	35.600	34.250	35.200	33.368	150,264
2026-01-21	35.000	35.150	33.900	34.000	32.230	117,795
2026-01-20	35.550	35.850	34.750	35.000	33.178	118,434
2026-01-19	35.050	35.850	35.050	35.750	33.889	132,205
2026-01-16	35.950	36.100	35.150	35.650	33.794	124,663
2026-01-15	37.500	37.600	35.550	35.800	33.937	174,626
2026-01-14	36.900	37.350	36.750	37.050	35.121	126,756
2026-01-13	37.150	37.300	36.700	36.950	35.027	72,801
2026-01-12	37.550	38.050	37.150	37.150	35.216	147,430
2026-01-09	37.900	39.200	36.800	37.650	35.690	160,084
2026-01-08	37.750	37.950	37.400	37.750	35.785	65,867
2026-01-07	37.850	37.850	37.300	37.800	35.832	49,315
2026-01-06	38.150	38.200	36.900	37.700	35.738	67,696
2026-01-05	37.500	38.050	36.800	38.050	36.069	80,214
2026-01-02	36.900	37.300	36.800	37.300	35.358	86,576
2025-12-30	36.450	37.000	36.400	37.000	35.074	56,131
2025-12-29	36.400	36.750	36.200	36.550	34.647	40,579
2025-12-23	36.150	36.550	35.900	36.350	34.458	51,510
2025-12-22	36.350	36.550	35.750	36.150	34.268	81,762
2025-12-19	36.200	36.550	36.000	36.550	34.647	144,911
2025-12-18	36.050	36.850	36.000	36.300	34.410	102,894
2025-12-17	35.550	36.800	35.250	36.150	34.268	165,886
2025-12-16	36.000	37.150	35.650	36.800	34.884	146,098
2025-12-15	36.300	36.800	36.050	36.100	34.221	58,755
2025-12-12	36.400	36.750	36.100	36.100	34.221	60,431
2025-12-11	35.200	36.350	35.000	36.350	34.458	75,369
2025-12-10	35.600	36.100	35.000	35.000	33.178	50,223
2025-12-09	35.750	36.300	35.200	35.750	33.889	72,583
2025-12-08	36.900	36.900	35.850	35.850	33.984	169,703
2025-12-05	36.000	36.750	35.600	36.550	34.647	163,864
2025-12-04	34.900	36.100	34.900	35.900	34.031	73,451
2025-12-03	34.500	35.200	34.450	34.950	33.131	96,430
2025-12-02	35.550	35.550	34.250	34.250	32.467	91,165
2025-12-01	35.450	35.500	34.950	35.250	33.415	68,652
2025-11-28	35.350	35.650	34.850	35.600	33.747	65,524
2025-11-27	34.850	35.550	34.600	35.450	33.605	75,353
2025-11-26	35.700	35.700	34.850	34.900	33.083	45,014
2025-11-25	35.800	36.250	35.150	35.550	33.700	120,165
2025-11-24	34.900	36.050	34.700	35.650	33.794	198,026
2025-11-21	33.400	34.750	33.300	34.750	32.941	182,244
2025-11-20	35.800	35.850	33.500	33.700	31.946	113,828
2025-11-19	34.350	35.000	34.250	34.700	32.894	83,318
2025-11-18	34.700	34.850	34.100	34.400	32.609	83,798
2025-11-17	34.650	34.950	34.300	34.950	33.131	100,279
2025-11-14	34.800	35.050	33.900	34.550	32.752	124,226
2025-11-13	34.500	35.200	34.500	34.850	33.036	101,314
2025-11-12	34.000	35.600	34.000	34.450	32.657	219,479
2025-11-11	35.500	36.050	33.100	33.750	31.993	402,871
2025-11-10	36.450	36.600	35.800	35.800	33.937	94,237
2025-11-07	36.250	36.450	35.500	35.850	33.984	92,398
2025-11-06	36.150	36.500	36.000	36.150	34.268	72,987
2025-11-05	36.500	36.800	35.950	35.950	34.079	186,623

← NewerPage 4 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.