Ströer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	51.900	52.100	51.100	51.500	46.781	66,942
2025-05-20	51.100	51.700	50.900	51.700	46.963	50,547
2025-05-19	51.400	51.500	50.800	51.100	46.418	31,768
2025-05-16	51.100	51.800	51.000	51.500	46.781	39,348
2025-05-15	51.000	51.300	50.500	50.800	46.146	43,648
2025-05-14	52.600	52.900	50.800	51.200	46.509	59,904
2025-05-13	52.400	53.000	51.800	52.100	47.326	64,151
2025-05-12	50.700	52.600	50.700	52.000	47.236	60,441
2025-05-09	48.800	50.800	48.800	50.400	45.782	110,040
2025-05-08	51.600	51.900	48.700	48.750	44.283	130,865
2025-05-07	52.600	52.600	51.600	52.000	47.236	52,152
2025-05-06	52.700	52.700	51.500	52.200	47.417	71,313
2025-05-05	52.600	53.000	52.300	52.600	47.781	29,406
2025-05-02	52.800	53.200	51.400	52.400	47.599	79,584
2025-04-30	52.200	52.800	51.800	52.500	47.690	66,981
2025-04-29	52.100	52.800	51.800	52.500	47.690	46,269
2025-04-28	51.500	52.300	51.500	52.200	47.417	45,841
2025-04-25	52.100	52.100	50.800	51.700	46.963	61,387
2025-04-24	52.000	52.400	51.100	51.800	47.054	42,921
2025-04-23	51.700	52.900	51.700	52.500	47.690	70,351
2025-04-22	51.200	51.200	50.400	51.200	46.509	42,911
2025-04-17	50.100	51.100	50.000	51.000	46.327	63,647
2025-04-16	50.200	50.600	49.500	49.950	45.373	73,224
2025-04-15	49.850	50.900	49.850	50.600	45.964	51,196
2025-04-14	48.850	50.000	48.700	49.650	45.101	86,785
2025-04-11	48.500	49.350	48.100	48.550	44.102	100,676
2025-04-10	50.300	50.900	48.100	48.100	43.693	79,351
2025-04-09	46.650	48.650	46.650	48.000	43.602	81,747
2025-04-08	47.900	48.550	47.250	47.900	43.511	110,928
2025-04-07	44.350	49.200	44.000	47.100	42.785	119,756
2025-04-04	51.000	51.200	46.320	47.900	43.511	146,879
2025-04-03	53.150	53.500	51.000	51.500	46.781	69,458
2025-04-02	54.500	54.500	53.000	53.400	48.507	50,153
2025-04-01	54.350	54.500	53.800	54.050	49.098	43,220
2025-03-31	54.200	54.600	53.500	53.900	48.962	75,479
2025-03-28	56.200	56.200	54.600	54.650	49.643	59,289
2025-03-27	56.400	56.700	55.500	55.800	50.687	56,313
2025-03-26	57.600	57.650	56.350	56.950	51.732	56,808
2025-03-25	58.050	58.050	57.250	57.500	52.232	35,298
2025-03-24	57.850	57.850	57.050	57.500	52.232	57,779
2025-03-21	57.550	58.050	56.650	57.300	52.050	122,235
2025-03-20	57.950	58.200	56.900	58.050	52.731	51,074
2025-03-19	57.650	58.150	57.300	57.500	52.232	72,532
2025-03-18	58.600	59.300	57.600	57.900	52.595	97,597
2025-03-17	58.050	58.300	57.150	58.050	52.731	95,655
2025-03-14	57.750	59.100	57.450	57.900	52.595	107,010
2025-03-13	56.800	58.250	56.650	58.200	52.868	91,850
2025-03-12	56.650	57.100	56.200	57.000	51.778	62,945
2025-03-11	56.500	57.600	55.800	56.100	50.960	115,154
2025-03-10	56.650	56.950	55.500	56.100	50.960	57,870
2025-03-07	56.850	56.850	54.750	56.350	51.187	89,678
2025-03-06	56.200	59.300	55.850	56.650	51.460	173,059
2025-03-05	52.650	56.700	52.500	54.500	49.507	184,779
2025-03-04	52.850	52.900	51.900	52.500	47.690	70,140
2025-03-03	53.450	53.450	52.700	53.350	48.462	116,627
2025-02-28	53.850	53.850	52.800	53.150	48.280	103,406
2025-02-27	53.000	53.700	51.850	53.450	48.553	156,540
2025-02-26	58.000	58.700	49.700	53.200	48.326	191,701
2025-02-25	58.300	58.650	57.500	58.000	52.686	54,957
2025-02-24	56.900	58.400	56.750	58.200	52.868	64,586

← NewerPage 7 of 22 · 1,278 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.