Ströer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	47.120	47.420	46.560	46.700	42.421	32,229
2024-11-21	47.860	47.860	47.140	47.140	42.821	18,708
2024-11-20	48.100	48.140	47.420	47.460	43.112	29,319
2024-11-19	48.220	48.360	46.940	47.800	43.420	72,610
2024-11-18	48.700	49.140	48.040	48.280	43.856	43,887
2024-11-15	48.860	49.280	48.440	48.680	44.220	39,470
2024-11-14	49.360	49.360	48.200	48.420	43.984	42,055
2024-11-13	48.360	50.050	48.260	49.200	44.692	73,492
2024-11-12	50.400	50.400	48.640	48.760	44.292	38,475
2024-11-11	50.100	50.600	49.800	49.940	45.364	53,216
2024-11-08	52.300	52.350	49.480	49.520	44.983	79,098
2024-11-07	52.150	52.750	51.800	51.800	47.054	42,361
2024-11-06	54.300	54.800	52.250	52.300	47.508	55,653
2024-11-05	53.250	54.200	53.250	54.000	49.052	30,030
2024-11-04	54.550	54.600	53.350	53.400	48.507	33,878
2024-11-01	54.750	55.100	54.150	54.750	49.734	14,895
2024-10-31	55.150	55.150	54.200	54.500	49.507	20,640
2024-10-30	54.800	55.200	54.500	55.000	49.961	41,678
2024-10-29	55.450	56.050	55.300	55.300	50.233	43,770
2024-10-28	55.100	56.000	55.100	55.750	50.642	19,223
2024-10-25	55.550	55.550	54.850	55.150	50.097	11,418
2024-10-24	54.650	55.750	54.650	55.550	50.460	10,519
2024-10-23	55.750	55.900	54.950	55.000	49.961	15,648
2024-10-22	56.550	56.550	55.050	55.600	50.506	17,600
2024-10-21	57.700	58.250	56.600	56.800	51.596	21,601
2024-10-18	56.600	57.750	56.600	57.650	52.368	23,259
2024-10-17	56.450	57.100	56.450	56.850	51.641	21,939
2024-10-16	57.000	57.000	56.200	56.500	51.323	21,030
2024-10-15	56.100	56.950	56.100	56.750	51.550	39,647
2024-10-14	56.250	56.250	55.350	55.900	50.778	11,530
2024-10-11	55.950	56.000	55.550	55.850	50.733	15,800
2024-10-10	56.500	56.500	55.000	55.450	50.370	33,846
2024-10-09	56.600	56.750	56.400	56.650	51.460	20,490
2024-10-08	56.400	56.700	56.150	56.500	51.323	13,141
2024-10-07	56.750	56.750	56.150	56.650	51.460	11,608
2024-10-04	56.100	56.450	55.700	56.200	51.051	20,836
2024-10-03	56.450	56.450	55.400	55.550	50.460	10,297
2024-10-02	56.900	56.900	56.200	56.200	51.051	14,973
2024-10-01	57.400	57.850	56.650	56.800	51.596	17,718
2024-09-30	57.750	57.850	56.950	57.450	52.186	29,166
2024-09-27	57.350	58.300	57.050	58.150	52.822	41,879
2024-09-26	57.250	58.600	57.050	57.350	52.095	53,468
2024-09-25	55.700	56.800	55.700	56.800	51.596	24,273
2024-09-24	55.850	56.900	55.850	56.200	51.051	18,930
2024-09-23	55.450	56.350	55.250	56.350	51.187	20,990
2024-09-20	56.650	57.000	55.800	55.850	50.733	67,614
2024-09-19	55.350	57.000	55.250	57.000	51.778	58,077
2024-09-18	55.200	55.800	54.700	54.900	49.870	23,025
2024-09-17	55.250	55.800	55.250	55.400	50.324	14,798
2024-09-16	55.300	55.750	54.750	55.050	50.006	10,364
2024-09-13	55.050	55.750	54.900	55.400	50.324	29,022
2024-09-12	54.750	55.300	54.450	54.700	49.688	33,669
2024-09-11	55.650	55.750	54.150	54.250	49.279	51,775
2024-09-10	56.500	56.500	55.050	55.250	50.188	46,942
2024-09-09	55.300	56.450	55.150	56.300	51.142	58,506
2024-09-06	57.900	57.900	54.900	54.900	49.870	70,134
2024-09-05	57.050	58.100	57.050	57.700	52.413	26,141
2024-09-04	57.500	57.900	57.050	57.600	52.323	24,955
2024-09-03	58.950	59.350	57.850	58.050	52.731	32,907
2024-09-02	59.450	59.450	58.800	59.100	53.685	27,746

← NewerPage 9 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.