Ströer SE & Co. KGaA historical data

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

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
2026-09-17	36.300	36.640	35.940	36.000	36.000	49,183
2026-09-16	36.500	37.020	36.280	36.480	36.480	39,712
2026-09-15	37.400	37.460	36.680	36.680	36.680	32,381
2026-09-14	37.380	37.940	37.120	37.520	37.520	41,952
2026-09-11	37.800	37.840	37.320	37.320	37.320	30,529
2026-09-10	37.240	37.900	37.240	37.540	37.540	41,361
2026-09-09	37.640	37.720	37.020	37.360	37.360	50,458
2026-09-08	37.660	37.660	37.180	37.280	37.280	41,509
2026-09-07	37.460	38.060	36.820	37.540	37.540	38,338
2026-09-04	38.120	38.320	37.560	37.600	37.600	51,921
2026-09-03	37.880	38.460	37.520	38.180	38.180	56,772
2026-09-02	37.700	37.800	37.280	37.660	37.660	69,837
2026-09-01	39.200	39.220	37.960	38.020	38.020	87,463
2026-08-31	38.940	39.820	38.940	39.200	39.200	86,532
2026-08-28	39.880	40.000	38.880	39.220	39.220	80,427
2026-08-27	39.300	39.700	39.080	39.700	39.700	46,586
2026-08-26	39.780	40.580	39.240	39.680	39.680	59,237
2026-08-25	39.620	39.620	39.140	39.460	39.460	37,825
2026-08-24	39.000	39.720	38.840	39.620	39.620	55,245
2026-08-21	38.900	39.100	38.460	38.900	38.900	77,581
2026-08-20	39.880	40.000	38.740	39.000	39.000	117,322
2026-08-19	39.900	40.400	39.660	40.260	40.260	60,288
2026-08-18	40.180	40.600	39.900	39.960	39.960	51,191
2026-08-17	40.400	41.040	40.020	40.320	40.320	64,782
2026-08-14	40.500	40.920	40.040	40.540	40.540	222,613
2026-08-13	40.160	41.160	39.280	39.860	39.860	150,181
2026-08-12	40.080	40.160	39.440	39.900	39.900	104,719
2026-08-11	39.660	40.240	39.380	39.880	39.880	65,296
2026-08-10	40.680	40.680	39.560	39.840	39.840	95,318
2026-08-07	40.700	41.000	40.100	40.860	40.860	105,116
2026-08-06	40.600	41.460	40.600	40.600	40.600	86,990
2026-08-05	42.000	42.000	40.740	40.800	40.800	94,890
2026-08-04	41.240	41.240	40.280	40.960	40.960	144,533
2026-08-03	39.260	41.020	39.220	41.020	41.020	170,826
2026-07-31	39.500	39.980	39.300	39.640	39.640	70,749
2026-07-30	40.200	40.520	39.200	39.600	39.600	149,115
2026-07-29	39.000	40.180	37.900	40.000	40.000	473,801
2026-07-28	36.800	37.540	36.680	37.540	37.540	67,596
2026-07-27	35.960	36.680	35.760	36.660	36.660	97,201

Page 1 of 3 · 129 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.