Ströer SE & Co. KGaA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	38.100	39.000	37.780	38.000	38.000	110,685
2026-10-15	37.400	38.220	37.040	38.140	38.140	91,441
2026-10-14	36.460	37.620	36.460	37.040	37.040	82,896
2026-10-13	37.040	37.580	36.520	36.820	36.820	41,990
2026-10-12	37.000	37.000	36.260	36.840	36.840	42,351
2026-10-09	35.900	37.180	35.900	36.760	36.760	66,183
2026-10-08	36.140	36.200	35.460	35.720	35.720	51,221
2026-10-07	35.960	36.320	35.500	36.020	36.020	44,168
2026-10-06	35.860	36.240	35.620	35.620	35.620	41,011
2026-10-05	35.900	36.700	35.420	35.740	35.740	55,093
2026-10-02	35.620	36.500	35.440	35.720	35.720	101,103
2026-10-01	35.800	37.000	35.000	35.960	35.960	67,968
2026-09-30	36.100	36.300	35.460	35.460	35.460	56,810
2026-09-29	36.200	37.080	36.120	36.160	36.160	48,045
2026-09-28	37.500	37.500	36.300	36.300	36.300	96,257
2026-09-25	37.560	37.560	36.900	37.340	37.340	45,317
2026-09-24	37.400	37.840	37.200	37.200	37.200	50,762
2026-09-23	37.260	37.700	36.740	37.220	37.220	37,825
2026-09-22	37.420	38.260	37.060	37.620	37.620	43,023
2026-09-21	36.560	37.300	36.100	37.060	37.060	92,190
2026-09-18	36.160	37.000	35.700	36.440	36.440	636,285

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.