Ströer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	55.700	56.350	55.700	56.350	51.187	31,107
2025-02-20	55.850	56.900	55.450	55.600	50.506	40,476
2025-02-19	57.850	57.850	55.600	55.600	50.506	69,395
2025-02-18	57.300	57.750	56.700	57.350	52.095	53,410
2025-02-17	56.900	57.400	56.250	57.400	52.141	27,891
2025-02-14	57.400	57.450	56.950	57.100	51.868	46,170
2025-02-13	56.250	57.800	55.750	57.800	52.504	50,035
2025-02-12	56.400	56.600	56.000	56.000	50.869	27,862
2025-02-11	56.100	56.550	55.900	56.100	50.960	19,959
2025-02-10	56.000	56.600	55.900	56.150	51.005	22,386
2025-02-07	56.200	56.500	55.900	56.150	51.005	23,564
2025-02-06	55.950	56.800	55.900	56.600	51.414	28,667
2025-02-05	56.600	56.700	55.700	56.200	51.051	19,962
2025-02-04	56.500	57.050	56.250	56.800	51.596	22,823
2025-02-03	55.400	57.050	54.800	57.000	51.778	44,373
2025-01-31	58.250	58.250	56.950	57.050	51.823	50,779
2025-01-30	57.950	58.350	57.350	57.900	52.595	62,979
2025-01-29	57.850	58.250	57.450	57.700	52.413	59,998
2025-01-28	57.250	58.200	57.200	57.650	52.368	59,485
2025-01-27	56.250	57.750	56.250	57.000	51.778	57,459
2025-01-24	56.300	57.000	56.050	56.700	51.505	111,522
2025-01-23	54.900	56.100	54.850	56.100	50.960	87,210
2025-01-22	54.250	55.250	53.950	55.000	49.961	36,657
2025-01-21	54.400	54.600	53.500	54.150	49.189	24,536
2025-01-20	54.350	54.950	53.700	54.450	49.461	48,829
2025-01-17	54.050	54.850	53.950	54.500	49.507	44,607
2025-01-16	53.700	54.600	53.050	54.550	49.552	87,380
2025-01-15	57.000	57.000	54.500	55.200	50.142	108,141
2025-01-14	56.000	56.200	54.500	55.050	50.006	120,058
2025-01-13	56.000	57.300	55.200	56.000	50.869	225,759
2025-01-10	45.840	56.250	45.400	55.100	50.052	238,612
2025-01-09	45.200	46.000	45.160	46.000	41.785	27,045
2025-01-08	46.060	46.280	45.260	45.620	41.440	36,002
2025-01-07	45.480	46.280	44.400	45.800	41.604	84,722
2025-01-06	45.000	45.660	44.920	45.340	41.186	72,998
2025-01-03	45.800	46.160	45.060	45.060	40.931	35,966
2025-01-02	46.260	46.400	45.720	46.240	42.003	29,225
2024-12-30	46.180	46.180	45.740	46.060	41.840	25,142
2024-12-27	46.080	46.460	45.960	46.180	41.949	31,024
2024-12-23	46.400	46.500	45.920	46.240	42.003	66,485
2024-12-20	47.020	47.020	46.240	46.360	42.112	75,633
2024-12-19	48.020	48.040	47.120	47.260	42.930	55,418
2024-12-18	48.020	48.780	48.020	48.240	43.820	33,113
2024-12-17	48.380	48.560	47.640	48.260	43.838	39,944
2024-12-16	48.240	48.560	47.260	47.940	43.548	21,833
2024-12-13	48.460	49.020	48.360	48.580	44.129	33,000
2024-12-12	49.220	49.240	47.960	48.120	43.711	35,945
2024-12-11	49.080	49.500	48.760	48.760	44.292	45,357
2024-12-10	49.260	49.440	48.800	49.260	44.747	31,593
2024-12-09	49.620	50.250	49.280	49.520	44.983	56,300
2024-12-06	49.140	49.540	49.040	49.140	44.638	88,317
2024-12-05	48.920	50.500	48.760	49.320	44.801	130,001
2024-12-04	49.260	51.100	49.260	51.000	46.327	66,374
2024-12-03	49.280	50.000	49.120	49.440	44.910	38,794
2024-12-02	49.080	49.280	48.440	49.060	44.565	41,574
2024-11-29	48.880	49.060	48.280	48.800	44.329	47,055
2024-11-28	48.500	49.100	48.100	48.900	44.420	84,561
2024-11-27	47.900	48.500	47.900	48.500	44.056	40,348
2024-11-26	48.300	48.300	47.360	47.840	43.457	38,686
2024-11-25	47.160	48.120	47.080	47.860	43.475	54,663

← NewerPage 8 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.