Ströer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	36.500	36.800	35.950	35.950	34.079	186,623
2025-11-04	36.900	37.150	36.400	36.650	34.742	139,332
2025-11-03	38.050	38.250	37.200	37.200	35.264	83,358
2025-10-31	38.250	38.500	37.850	37.950	35.975	83,181
2025-10-30	38.200	38.400	37.800	38.150	36.164	112,184
2025-10-29	39.550	39.750	38.200	38.200	36.212	108,685
2025-10-28	39.750	39.750	38.500	39.250	37.207	176,617
2025-10-27	40.450	40.600	39.800	39.950	37.870	114,068
2025-10-24	40.400	40.650	39.950	40.300	38.202	105,591
2025-10-23	40.600	41.050	40.000	40.300	38.202	108,885
2025-10-22	40.650	41.150	40.100	40.600	38.487	199,805
2025-10-21	40.500	41.150	40.000	40.650	38.534	165,625
2025-10-20	40.000	40.650	39.900	40.350	38.250	117,024
2025-10-17	40.000	40.250	39.300	39.700	37.634	251,937
2025-10-16	39.700	40.600	39.450	40.300	38.202	169,902
2025-10-15	39.200	40.100	39.150	39.650	37.586	161,909
2025-10-14	40.400	40.850	38.500	38.900	36.875	316,561
2025-10-13	40.250	41.550	40.250	40.700	38.581	278,868
2025-10-10	40.600	47.650	40.500	40.950	38.818	1,158,885
2025-10-09	41.100	42.000	40.250	40.650	38.534	518,969
2025-10-08	39.800	40.350	39.200	40.350	38.250	287,733
2025-10-07	38.550	39.850	38.550	39.600	37.539	176,714
2025-10-06	37.600	38.850	37.250	38.650	36.638	157,337
2025-10-03	36.850	37.500	36.850	37.300	35.358	189,658
2025-10-02	37.450	37.500	36.800	36.800	34.884	75,728
2025-10-01	37.900	38.050	37.150	37.250	35.311	103,541
2025-09-30	37.400	38.100	37.150	37.900	35.927	71,149
2025-09-29	37.300	37.550	37.000	37.500	35.548	64,293
2025-09-26	36.850	37.300	36.450	37.250	35.311	79,495
2025-09-25	37.550	37.550	36.800	36.800	34.884	90,043
2025-09-24	37.050	37.550	36.800	37.500	35.548	83,132
2025-09-23	37.750	38.200	37.400	37.400	35.453	70,473
2025-09-22	38.650	38.650	37.450	37.700	35.738	139,624
2025-09-19	37.800	40.150	37.500	39.000	36.970	360,158
2025-09-18	38.900	39.100	38.350	39.100	37.065	76,008
2025-09-17	39.400	39.600	38.800	38.800	36.780	48,821
2025-09-16	39.850	39.900	39.200	39.400	37.349	64,105
2025-09-15	39.350	40.100	39.100	39.850	37.776	63,446
2025-09-12	39.350	39.350	38.450	39.200	37.160	103,050
2025-09-11	39.550	39.550	38.900	39.100	37.065	87,800
2025-09-10	40.700	40.700	39.250	39.350	37.302	84,672
2025-09-09	40.600	40.850	40.250	40.500	38.392	97,356
2025-09-08	40.200	40.550	39.700	40.550	38.439	86,422
2025-09-05	40.250	40.300	39.500	39.500	37.444	74,324
2025-09-04	40.200	40.800	40.000	40.000	37.918	71,729
2025-09-03	40.000	40.550	39.900	40.150	38.060	65,325
2025-09-02	41.550	41.700	39.750	39.750	37.681	83,157
2025-09-01	41.650	41.850	41.400	41.450	39.292	24,661
2025-08-29	41.600	42.050	41.350	41.500	39.340	68,799
2025-08-28	41.500	42.000	41.500	41.800	39.624	62,026
2025-08-27	42.000	42.300	41.550	41.650	39.482	100,534
2025-08-26	42.350	42.450	42.000	42.000	39.814	139,083
2025-08-25	43.100	43.100	42.300	42.550	40.335	39,110
2025-08-22	42.300	42.900	42.150	42.700	40.477	77,961
2025-08-21	42.450	42.550	42.150	42.200	40.003	51,504
2025-08-20	42.050	42.600	42.050	42.300	40.098	39,041
2025-08-19	42.200	42.850	42.200	42.350	40.146	48,919
2025-08-18	43.150	43.150	41.950	42.100	39.909	73,322
2025-08-15	43.150	43.250	42.850	42.950	40.714	73,745
2025-08-14	43.000	43.450	42.650	43.050	40.809	90,059

← NewerPage 5 of 22 · 1,276 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.