Ströer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	45.700	45.900	42.650	43.000	40.762	183,765
2025-08-12	46.350	46.500	45.850	46.200	43.795	33,657
2025-08-11	47.050	47.050	46.400	46.400	43.985	31,825
2025-08-08	47.300	47.350	46.550	46.750	44.317	31,709
2025-08-07	47.450	47.450	46.750	46.850	44.411	39,672
2025-08-06	46.900	47.250	46.550	47.200	44.743	70,944
2025-08-05	47.200	47.200	46.200	46.550	44.127	27,705
2025-08-04	46.550	47.200	46.550	47.050	44.601	28,297
2025-08-01	46.950	47.100	46.500	47.000	44.554	66,628
2025-07-31	47.150	47.450	46.900	47.200	44.743	51,119
2025-07-30	47.250	47.500	46.650	47.200	44.743	29,665
2025-07-29	47.500	47.850	47.250	47.350	44.885	31,130
2025-07-28	47.850	48.100	47.400	47.500	45.027	29,999
2025-07-25	48.500	48.500	47.650	47.750	45.264	61,992
2025-07-24	48.250	48.450	47.900	48.050	45.549	33,434
2025-07-23	48.300	48.300	47.750	47.800	45.312	35,697
2025-07-22	48.150	48.150	47.600	47.900	45.407	26,692
2025-07-21	48.400	48.400	47.800	47.850	45.359	26,324
2025-07-18	47.300	48.450	47.300	48.000	45.501	54,629
2025-07-17	47.650	48.000	46.650	46.850	44.411	35,104
2025-07-16	47.400	47.700	47.000	47.250	44.790	61,038
2025-07-15	48.850	49.300	47.500	47.600	45.122	39,833
2025-07-14	48.500	48.850	48.100	48.800	46.260	53,576
2025-07-11	50.700	50.700	49.150	49.150	46.592	42,949
2025-07-10	51.100	51.100	50.300	50.800	48.156	37,350
2025-07-09	50.400	51.600	50.200	50.800	48.156	93,349
2025-07-08	49.900	50.800	49.900	50.800	48.156	37,275
2025-07-07	49.750	50.500	49.650	50.300	47.682	29,297
2025-07-04	49.900	50.100	49.250	49.750	47.160	37,157
2025-07-03	50.900	51.000	50.000	50.300	47.682	18,206
2025-07-02	51.500	52.000	50.700	50.800	48.156	48,195
2025-07-01	50.800	51.200	50.000	51.200	48.535	21,446
2025-06-30	51.100	51.400	50.800	50.900	48.251	51,029
2025-06-27	49.650	51.000	49.200	50.900	48.251	35,153
2025-06-26	49.900	50.200	49.750	50.100	47.492	15,324
2025-06-25	50.600	50.600	49.350	49.650	47.066	48,219
2025-06-24	48.400	50.700	48.400	50.500	47.871	47,105
2025-06-23	47.850	48.750	47.700	48.450	45.928	34,184
2025-06-20	48.700	49.100	48.200	48.200	45.691	77,527
2025-06-19	49.250	49.250	48.400	48.400	45.881	18,288
2025-06-18	49.450	50.000	49.000	49.250	46.686	123,755
2025-06-17	49.700	49.700	49.100	49.650	47.066	34,128
2025-06-16	49.500	49.900	49.150	49.750	47.160	27,286
2025-06-13	50.400	50.400	49.350	49.350	46.781	47,882
2025-06-12	52.400	52.600	51.000	51.000	48.345	39,646
2025-06-11	52.200	52.800	52.200	52.500	49.767	35,971
2025-06-10	52.900	52.900	51.500	52.200	49.483	25,526
2025-06-09	52.500	53.400	52.500	53.000	50.241	43,292
2025-06-06	52.600	53.200	52.300	52.600	49.862	39,870
2025-06-05	52.700	53.600	52.500	52.500	49.767	65,573
2025-06-04	53.100	55.100	53.000	55.100	50.052	127,775
2025-06-03	52.600	52.700	51.900	52.700	47.871	49,917
2025-06-02	51.800	52.900	51.800	52.500	47.690	66,469
2025-05-30	51.400	51.700	50.900	51.000	46.327	55,714
2025-05-29	51.700	51.800	51.000	51.200	46.509	43,271
2025-05-28	51.300	51.500	51.100	51.300	46.600	44,284
2025-05-27	50.900	51.500	50.800	51.400	46.691	75,186
2025-05-26	51.000	51.500	50.700	51.000	46.327	33,631
2025-05-23	51.000	51.500	50.200	50.500	45.873	42,928
2025-05-22	51.100	51.700	50.500	51.000	46.327	51,409

← NewerPage 6 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.