Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	42.600	43.050	42.350	43.050	38.308	1,086
2024-06-06	42.350	42.350	41.250	41.900	37.285	126
2024-06-05	42.000	42.000	42.000	42.000	37.374	118
2024-06-04	42.600	42.600	41.600	41.600	37.018	47
2024-06-03	41.600	41.800	41.600	41.650	37.062	534
2024-05-31	39.950	40.600	39.950	40.600	36.128	215
2024-05-30	40.600	40.700	40.550	40.700	36.217	833
2024-05-29	40.850	40.850	40.850	40.850	36.350	0
2024-05-28	41.400	41.450	40.650	40.650	36.172	134
2024-05-27	41.000	41.000	41.000	41.000	36.484	1,000
2024-05-24	41.100	41.100	41.000	41.000	36.484	187
2024-05-23	41.350	41.750	41.200	41.400	36.840	389
2024-05-22	41.500	41.500	41.300	41.450	36.884	390
2024-05-21	41.100	41.300	41.100	41.300	36.751	2
2024-05-20	41.700	41.700	41.050	41.050	36.528	121
2024-05-17	41.500	41.500	41.000	41.400	36.840	86
2024-05-16	41.500	41.750	41.500	41.750	37.151	46
2024-05-15	42.500	42.500	41.500	41.500	36.929	23
2024-05-14	41.900	42.000	41.900	42.000	37.374	500
2024-05-13	41.000	41.400	40.500	41.200	36.662	270
2024-05-10	41.050	41.300	40.650	40.650	36.172	140
2024-05-09	39.650	39.650	39.650	39.650	35.283	0
2024-05-08	39.900	39.900	39.650	39.650	35.283	494
2024-05-07	40.800	40.850	40.450	40.450	35.995	70
2024-05-06	39.600	40.150	39.600	40.150	35.728	496
2024-05-03	40.050	40.050	39.550	39.550	35.194	20
2024-05-02	41.050	41.050	39.050	39.550	35.194	133
2024-04-30	41.000	41.000	40.100	40.100	35.683	550
2024-04-29	41.100	41.100	40.750	40.750	36.261	85
2024-04-26	40.000	40.500	40.000	40.500	36.039	3
2024-04-25	39.700	39.700	39.700	39.700	35.327	0
2024-04-24	39.550	39.550	39.550	39.550	35.194	0
2024-04-23	38.900	38.950	38.550	38.550	34.304	261
2024-04-22	38.500	38.500	38.500	38.500	34.259	0
2024-04-19	38.750	38.750	38.250	38.250	34.037	73
2024-04-18	38.600	38.600	38.600	38.600	34.348	0
2024-04-17	37.300	38.450	37.300	38.200	33.992	105
2024-04-16	38.550	38.550	37.850	37.850	33.681	13
2024-04-15	39.500	39.500	38.300	38.700	34.437	72
2024-04-12	38.900	38.900	38.350	38.350	34.126	20
2024-04-11	38.200	38.200	38.200	38.200	33.992	0
2024-04-10	38.500	38.500	38.350	38.350	34.126	5
2024-04-09	38.500	38.500	38.250	38.250	34.037	30
2024-04-08	39.050	39.050	38.250	38.250	34.037	7
2024-04-05	38.500	39.000	38.300	39.000	34.704	184
2024-04-04	38.750	38.900	38.050	38.750	34.482	220
2024-04-03	38.500	38.500	38.500	38.500	34.259	0
2024-04-02	39.550	39.550	38.450	38.450	34.215	37
2024-03-28	40.000	40.000	39.350	39.350	35.016	278
2024-03-27	40.000	40.000	39.750	39.750	35.372	190
2024-03-26	38.000	38.000	38.000	38.000	33.814	100
2024-03-25	38.050	38.300	37.200	37.200	33.103	336
2024-03-22	38.300	38.400	36.600	37.700	33.547	2,898
2024-03-21	43.800	43.950	43.750	43.950	32.087	611
2024-03-20	42.500	42.500	41.400	41.750	30.481	884
2024-03-19	42.550	42.550	42.200	42.200	30.810	30
2024-03-18	41.800	42.550	41.800	42.550	31.065	200
2024-03-15	43.400	43.400	41.550	41.800	30.518	122
2024-03-14	43.550	43.550	43.550	43.550	31.795	340
2024-03-13	42.250	42.300	42.250	42.300	30.883	120

← NewerPage 11 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	2.9000 EUR
2025-06-18	2.5000 EUR
2024-06-19	2.2000 EUR
2024-03-22	8.0500 EUR
2023-06-21	2.0000 EUR
2022-07-01	2.0000 EUR

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