Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	44.400	44.500	43.750	43.750	41.342	12,431
2024-08-29	44.250	45.300	43.800	44.000	41.578	5,888
2024-08-28	43.350	44.750	43.350	43.950	41.531	1,632
2024-08-27	43.300	44.100	43.300	43.900	41.483	1,175
2024-08-26	43.650	44.500	43.400	43.400	41.011	2,838
2024-08-23	44.100	44.750	43.100	44.300	41.861	5,151
2024-08-22	43.200	44.100	42.400	44.000	41.578	6,074
2024-08-21	44.150	44.200	43.550	43.750	41.342	1,342
2024-08-20	43.250	44.500	43.250	43.750	41.342	2,340
2024-08-19	42.300	44.150	42.300	43.800	41.389	3,669
2024-08-16	42.850	43.400	42.050	42.750	40.397	5,890
2024-08-15	42.550	43.950	42.450	43.250	40.869	6,460
2024-08-14	41.250	42.050	41.200	42.000	39.688	1,374
2024-08-13	41.500	42.450	41.000	42.300	39.972	4,591
2024-08-12	39.400	43.650	39.200	41.500	39.216	12,645
2024-08-09	40.150	41.200	39.400	39.800	37.609	7,698
2024-08-08	38.150	38.600	37.700	38.300	36.192	2,238
2024-08-07	37.300	38.650	37.300	38.650	36.522	2,267
2024-08-06	36.650	37.450	36.100	36.950	34.916	5,152
2024-08-05	37.250	37.550	36.500	37.150	35.105	2,954
2024-08-02	38.750	39.100	37.750	37.950	35.861	5,279
2024-08-01	40.650	40.650	38.650	39.000	36.853	6,164
2024-07-31	40.950	41.000	40.250	40.650	38.412	4,223
2024-07-30	41.400	42.350	40.100	40.700	38.460	4,370
2024-07-29	41.000	42.200	41.000	42.200	39.877	7,325
2024-07-26	41.500	41.550	40.650	41.300	39.027	3,179
2024-07-25	42.000	42.000	41.100	41.500	39.216	3,028
2024-07-24	41.050	41.600	41.050	41.450	39.168	1,492
2024-07-23	42.200	42.400	41.150	41.400	39.121	3,902
2024-07-22	42.150	42.150	41.550	42.000	39.688	4,155
2024-07-19	42.050	42.300	41.900	41.900	39.594	2,640
2024-07-18	42.300	42.450	40.900	42.000	39.688	7,163
2024-07-17	43.950	44.000	42.350	42.500	40.161	2,612
2024-07-16	44.750	44.750	44.000	44.000	41.578	1,885
2024-07-15	45.700	45.950	44.500	44.500	42.050	1,948
2024-07-12	45.650	45.650	44.500	45.200	42.712	4,714
2024-07-11	44.300	45.050	44.000	45.050	42.570	7,772
2024-07-10	44.500	45.000	43.950	44.250	41.814	2,456
2024-07-09	45.000	46.050	44.200	44.200	41.767	2,593
2024-07-08	47.200	47.600	45.000	45.400	42.901	5,761
2024-07-05	46.000	46.650	45.850	46.450	43.893	2,977
2024-07-04	46.350	47.000	46.350	46.800	44.224	2,471
2024-07-03	45.900	46.600	45.850	46.350	43.799	8,369
2024-07-02	46.100	46.200	45.500	45.600	43.090	5,083
2024-07-01	46.400	46.650	45.650	45.850	43.326	3,812
2024-06-28	44.850	46.500	44.750	45.600	43.090	5,904
2024-06-27	45.100	45.750	44.750	45.100	42.617	4,479
2024-06-26	46.300	46.300	45.250	45.250	42.759	4,908
2024-06-25	48.000	48.000	45.900	46.100	43.562	2,933
2024-06-24	47.750	48.200	47.050	47.250	44.649	6,715
2024-06-21	46.850	47.750	46.850	47.150	44.555	9,324
2024-06-20	46.000	47.500	44.900	47.350	44.744	13,174
2024-06-19	46.700	47.550	45.400	45.850	43.326	12,494
2024-06-18	47.400	47.400	46.300	46.600	44.035	5,522
2024-06-17	46.350	47.250	45.300	47.000	44.413	6,659
2024-06-14	47.700	48.250	46.600	46.800	44.224	10,840
2024-06-13	48.500	48.550	47.700	47.700	45.074	6,526
2024-06-12	47.650	48.400	47.350	48.300	45.641	4,719
2024-06-11	48.000	48.150	47.300	47.300	44.696	4,822
2024-06-10	47.800	48.200	47.450	48.100	45.452	8,020

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.6000 EUR
2025-06-30	0.6000 EUR
2024-05-20	0.5500 EUR
2023-05-18	0.9700 EUR
2022-05-23	0.9500 EUR
2021-05-21	0.9000 EUR
2020-06-09	0.8400 EUR
2019-05-30	0.8200 EUR

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