Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	68.800	69.000	68.000	68.600	66.477	1,211
2025-11-03	68.600	69.400	67.600	69.300	67.155	1,346
2025-10-31	69.300	69.500	67.600	67.900	65.799	2,158
2025-10-30	68.800	69.700	68.800	69.400	67.252	2,156
2025-10-29	69.800	70.500	69.100	69.100	66.961	1,709
2025-10-28	71.100	71.100	69.800	70.900	68.706	1,374
2025-10-27	70.900	71.700	70.700	71.000	68.803	912
2025-10-24	72.000	72.500	69.900	71.100	68.900	2,483
2025-10-23	72.100	73.100	71.400	72.200	69.965	877
2025-10-22	73.200	73.400	72.100	72.600	70.353	856
2025-10-21	74.300	74.500	72.900	73.000	70.741	1,731
2025-10-20	73.700	74.500	72.900	73.800	71.516	967
2025-10-17	74.400	74.700	72.200	72.300	70.062	3,981
2025-10-16	74.100	75.100	73.000	74.000	71.710	1,256
2025-10-15	74.900	76.400	73.200	74.000	71.710	8,841
2025-10-14	83.800	84.400	82.400	83.100	80.528	998
2025-10-13	83.700	86.400	82.900	83.500	80.916	1,494
2025-10-10	87.200	88.300	82.500	83.100	80.528	630
2025-10-09	84.800	86.900	84.200	86.300	83.629	739
2025-10-08	81.800	84.100	81.400	83.800	81.206	1,172
2025-10-07	79.500	81.500	79.500	81.500	78.978	3,269
2025-10-06	78.400	79.600	78.000	79.100	76.652	631
2025-10-03	79.800	80.600	78.400	78.800	76.361	459
2025-10-02	79.600	79.800	78.600	79.000	76.555	617
2025-10-01	77.900	79.000	77.200	77.800	75.392	932
2025-09-30	77.300	77.700	76.500	77.400	75.005	1,877
2025-09-29	77.900	78.900	75.800	76.400	74.035	1,041
2025-09-26	75.500	77.800	75.300	77.800	75.392	90
2025-09-25	76.700	77.900	75.100	75.400	73.066	1,236
2025-09-24	79.100	79.100	77.600	78.400	75.974	139
2025-09-23	79.700	79.700	78.100	79.100	76.652	389
2025-09-22	78.200	79.600	78.100	79.100	76.652	430
2025-09-19	79.900	80.000	78.300	79.400	76.943	712
2025-09-18	78.700	79.100	77.900	79.100	76.652	1,224
2025-09-17	77.500	77.600	76.300	77.100	74.714	341
2025-09-16	79.600	79.600	77.100	77.200	74.811	504
2025-09-15	79.000	79.600	78.300	78.600	76.167	966
2025-09-12	79.200	80.500	77.800	78.500	76.070	586
2025-09-11	79.800	79.800	78.600	79.100	76.652	957
2025-09-10	78.100	79.300	78.100	78.500	76.070	5,900
2025-09-09	76.800	78.000	76.800	77.200	74.811	468
2025-09-08	75.800	77.000	75.800	76.300	73.939	959
2025-09-05	76.100	77.300	74.500	74.600	72.291	3,009
2025-09-04	75.900	76.000	75.500	75.700	73.357	2,246
2025-09-03	77.600	77.600	74.200	75.500	73.163	1,532
2025-09-02	77.800	78.700	75.900	75.900	73.551	1,577
2025-09-01	79.700	80.000	76.000	77.700	75.295	4,753
2025-08-29	78.600	80.200	78.100	78.700	76.264	630
2025-08-28	83.000	84.100	78.300	79.100	76.652	4,369
2025-08-27	80.700	83.100	80.700	82.000	79.462	6,937
2025-08-26	82.300	82.300	79.900	81.400	78.881	1,023
2025-08-25	87.400	87.400	82.000	82.800	80.237	1,665
2025-08-22	87.300	88.800	86.500	87.200	84.501	829
2025-08-21	91.700	91.700	84.600	86.000	83.338	1,881
2025-08-20	89.800	92.000	89.300	90.900	88.087	1,612
2025-08-19	89.400	92.000	89.400	92.000	89.153	3,931
2025-08-18	87.800	89.200	87.700	88.700	85.955	1,282
2025-08-15	87.100	87.200	86.200	86.300	83.629	557
2025-08-14	86.600	87.100	85.300	86.100	83.435	1,194
2025-08-13	86.700	87.100	85.200	86.300	83.629	1,018

← NewerPage 5 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.