Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	87.000	90.700	87.000	89.800	87.021	680
2026-04-29	87.100	88.400	87.100	88.200	85.470	401
2026-04-28	85.400	86.200	84.800	86.000	83.338	804
2026-04-27	86.700	86.700	85.300	85.300	82.660	1,713
2026-04-24	84.400	84.400	83.200	84.100	81.497	1,529
2026-04-23	86.400	86.400	84.400	84.400	81.788	297
2026-04-22	88.300	89.200	86.200	86.200	83.532	149
2026-04-21	89.300	89.400	87.800	87.900	85.180	7,587
2026-04-20	88.100	89.500	87.800	88.500	85.761	1,504
2026-04-17	88.700	89.800	88.300	89.100	86.342	229
2026-04-16	89.000	89.100	87.800	88.200	85.470	917
2026-04-15	88.300	90.900	88.300	88.900	86.149	2,441
2026-04-14	95.000	95.500	94.200	94.200	91.285	106
2026-04-13	93.900	94.400	93.500	94.300	91.381	588
2026-04-10	92.600	95.500	91.500	95.000	92.060	585
2026-04-09	90.700	92.000	90.700	91.600	88.765	470
2026-04-08	89.800	92.500	89.700	91.800	88.959	1,864
2026-04-07	88.000	88.700	86.200	87.000	84.307	854
2026-04-02	88.400	88.400	86.100	88.000	85.276	24
2026-04-01	88.900	89.600	87.600	89.600	86.827	607
2026-03-31	84.100	86.400	84.100	85.600	82.951	176
2026-03-30	83.200	84.800	82.800	83.400	80.819	651
2026-03-27	85.200	85.200	83.200	84.300	81.691	526
2026-03-26	87.000	87.000	85.200	85.200	82.563	154
2026-03-25	85.800	87.500	85.800	86.200	83.532	42
2026-03-24	84.600	85.200	83.700	85.200	82.563	435
2026-03-23	81.900	86.400	80.900	84.900	82.272	2,111
2026-03-20	84.900	87.100	83.500	84.800	82.176	726
2026-03-19	86.400	86.400	85.000	85.100	82.466	888
2026-03-18	87.600	89.000	87.500	87.700	84.986	411
2026-03-17	84.800	87.600	84.700	86.600	83.920	617
2026-03-16	87.000	87.200	85.800	86.100	83.435	498
2026-03-13	87.400	88.000	86.200	86.700	84.017	375
2026-03-12	89.300	89.300	87.600	88.400	85.664	928
2026-03-11	89.500	90.300	89.500	90.100	87.311	256
2026-03-10	89.800	90.700	89.000	90.000	87.215	217
2026-03-09	86.100	88.200	85.400	88.200	85.470	529
2026-03-06	90.800	91.000	87.900	89.800	87.021	1,467
2026-03-05	93.600	93.900	90.200	90.900	88.087	1,463
2026-03-04	91.600	94.300	90.700	93.000	90.122	765
2026-03-03	93.100	93.100	89.800	90.900	88.087	1,640
2026-03-02	94.100	94.300	92.500	93.700	90.800	1,125
2026-02-27	95.400	95.500	94.400	94.400	91.478	551
2026-02-26	93.800	95.600	93.800	95.500	92.544	1,151
2026-02-25	93.900	94.400	92.500	94.000	91.091	407
2026-02-24	93.700	94.700	93.400	93.700	90.800	397
2026-02-23	93.600	95.200	93.200	94.100	91.188	2,063
2026-02-20	91.800	94.200	91.300	93.700	90.800	1,117
2026-02-19	88.700	92.200	87.900	90.700	87.893	3,191
2026-02-18	95.600	98.200	95.500	97.300	94.289	411
2026-02-17	96.900	96.900	94.000	95.900	92.932	778
2026-02-16	94.900	97.300	93.100	97.100	94.095	1,326
2026-02-13	88.100	90.800	86.800	90.300	87.505	1,261
2026-02-12	93.800	94.200	89.300	89.800	87.021	4,945
2026-02-11	92.000	92.900	90.700	92.900	90.025	694
2026-02-10	92.100	92.700	91.200	91.500	88.668	625
2026-02-09	89.300	92.600	89.300	92.300	89.443	1,336
2026-02-06	89.000	90.000	89.000	90.000	87.215	352
2026-02-05	89.300	89.300	87.300	88.700	85.955	1,294
2026-02-04	90.100	90.600	89.200	89.300	86.536	599

← NewerPage 3 of 5 · 252 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.