Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	86.500	86.500	83.200	83.200	83.200	435
2026-07-23	87.100	87.100	84.300	84.300	84.300	318
2026-07-22	85.700	86.900	85.700	86.500	86.500	204
2026-07-21	85.300	86.500	85.200	86.500	86.500	45
2026-07-20	86.000	87.100	85.700	85.700	85.700	180
2026-07-17	85.500	85.600	85.200	85.500	85.500	92
2026-07-16	86.700	86.700	85.000	86.100	86.100	479
2026-07-15	83.800	85.900	82.700	85.800	85.800	752
2026-07-14	84.900	84.900	83.400	83.600	83.600	934
2026-07-13	85.600	86.100	85.400	85.500	85.500	240
2026-07-10	86.100	87.000	85.900	86.400	86.400	585
2026-07-09	89.300	89.300	85.900	86.500	86.500	678
2026-07-08	88.000	88.000	87.900	88.000	88.000	690
2026-07-07	92.900	92.900	90.100	90.500	90.500	1,309
2026-07-06	91.700	92.700	91.600	92.400	92.400	1,228
2026-07-03	89.000	91.800	89.000	91.400	91.400	49
2026-07-02	87.200	88.500	86.100	88.500	88.500	175
2026-07-01	89.200	89.700	86.700	87.000	87.000	213
2026-06-30	87.700	89.900	87.700	89.300	89.300	389
2026-06-29	88.200	89.100	87.900	88.400	88.400	68
2026-06-26	89.900	90.400	88.900	89.200	89.200	56
2026-06-25	90.100	92.000	90.100	91.600	91.600	1,977
2026-06-24	91.100	91.100	89.900	89.900	89.900	791
2026-06-23	88.100	91.000	86.700	91.000	91.000	1,968
2026-06-22	88.200	89.300	87.100	88.800	88.800	353
2026-06-19	91.200	91.200	88.500	88.500	88.500	675
2026-06-18	93.900	93.900	90.000	90.000	90.000	421
2026-06-17	92.200	92.900	90.800	92.600	92.600	727
2026-06-16	95.400	95.700	93.300	93.700	90.800	6,132
2026-06-15	94.400	95.300	93.000	93.000	90.122	1,365
2026-06-12	92.600	94.000	91.600	92.800	89.928	443
2026-06-11	90.100	90.200	89.000	90.100	87.311	154
2026-06-10	88.700	90.100	88.100	89.200	86.439	399
2026-06-09	90.600	91.800	90.600	91.800	88.959	0
2026-06-08	90.900	91.200	90.500	91.000	88.184	239
2026-06-05	93.600	93.600	91.800	92.300	89.443	31
2026-06-04	93.300	94.000	92.900	92.900	90.025	230
2026-06-03	92.600	94.000	92.600	93.600	90.703	655
2026-06-02	94.700	94.700	92.000	92.600	89.734	515
2026-06-01	95.200	95.500	92.000	93.100	90.219	555
2026-05-29	94.600	95.200	94.500	95.100	92.157	397
2026-05-28	92.000	93.600	92.000	93.000	90.122	542
2026-05-27	92.000	93.100	91.700	93.100	90.219	163
2026-05-26	91.700	92.500	91.400	91.500	88.668	781
2026-05-25	90.200	91.900	89.900	91.500	88.668	334
2026-05-22	88.900	90.700	87.700	88.900	86.149	1,939
2026-05-21	86.800	88.900	83.600	88.900	86.149	1,959
2026-05-20	86.300	86.600	85.300	85.300	82.660	865
2026-05-19	87.500	88.000	85.100	86.100	83.435	3,332
2026-05-18	89.700	89.700	87.600	87.700	84.986	541
2026-05-15	91.500	91.500	89.400	90.500	87.699	503
2026-05-14	93.600	93.600	90.900	91.400	88.571	204
2026-05-13	92.000	93.300	90.100	92.700	89.831	400
2026-05-12	92.300	93.800	92.100	92.300	89.443	375
2026-05-11	91.900	93.700	91.900	92.600	89.734	782
2026-05-08	92.900	93.800	92.000	93.500	90.606	429
2026-05-07	94.000	94.600	92.400	93.100	90.219	1,126
2026-05-06	92.500	94.700	92.400	93.800	90.897	831
2026-05-05	89.400	91.600	89.200	91.600	88.765	165
2026-05-04	91.300	92.000	88.100	88.900	86.149	663

← NewerPage 2 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.