Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	84.900	86.900	84.800	85.900	83.241	5,781
2025-08-11	84.500	85.900	84.300	85.100	82.466	1,945
2025-08-08	81.900	84.400	81.900	84.400	81.788	2,448
2025-08-07	78.000	83.000	78.000	82.600	80.044	4,836
2025-08-06	78.400	79.700	77.500	78.300	75.877	466
2025-08-05	81.500	81.900	78.700	78.800	76.361	398
2025-08-04	78.100	82.000	77.000	79.700	77.233	1,783
2025-08-01	82.500	82.500	79.100	79.600	77.136	779
2025-07-31	82.800	83.700	82.700	83.000	80.431	1,032
2025-07-30	80.200	82.600	80.200	82.100	79.559	795
2025-07-29	80.400	82.000	80.400	81.300	78.784	2,140
2025-07-28	79.000	80.600	78.900	79.400	76.943	1,107
2025-07-25	78.500	79.400	78.500	79.400	76.943	1,366
2025-07-24	78.200	79.900	78.200	79.200	76.749	1,525
2025-07-23	78.200	78.800	77.500	78.500	76.070	287
2025-07-22	77.100	78.500	76.300	76.900	74.520	1,035
2025-07-21	76.500	78.900	76.500	77.900	75.489	496
2025-07-18	78.200	78.200	77.000	77.100	74.714	302
2025-07-17	76.500	78.300	76.500	77.200	74.811	977
2025-07-16	78.800	78.800	76.500	76.500	74.132	402
2025-07-15	79.100	79.200	78.600	79.000	76.555	1,228
2025-07-14	77.800	80.000	77.800	79.300	76.846	445
2025-07-11	78.700	80.100	78.200	80.000	77.524	500
2025-07-10	79.300	79.900	78.400	79.100	76.652	732
2025-07-09	77.900	79.900	77.900	79.000	76.555	635
2025-07-08	79.200	79.200	78.100	78.900	76.458	197
2025-07-07	78.100	79.500	77.300	79.100	76.652	284
2025-07-04	78.100	78.100	76.700	76.700	74.326	520
2025-07-03	78.900	78.900	77.900	77.900	75.489	1,599
2025-07-02	78.100	80.500	78.100	78.200	75.780	1,036
2025-07-01	80.600	80.900	78.000	78.000	75.586	1,037
2025-06-30	79.600	80.200	78.600	80.200	77.718	1,352
2025-06-27	78.000	78.900	77.000	77.800	75.392	1,085
2025-06-26	76.100	77.100	75.200	76.900	74.520	968
2025-06-25	75.700	75.900	75.000	75.200	72.873	1,404
2025-06-24	75.200	76.200	73.900	74.700	72.388	3,640
2025-06-23	71.900	73.500	71.900	73.500	71.225	2,389
2025-06-20	73.400	73.700	72.000	73.000	70.741	321
2025-06-19	74.000	74.700	73.100	73.400	71.128	416
2025-06-18	74.800	76.000	73.400	74.400	72.097	3,193
2025-06-17	77.900	79.100	75.500	78.500	73.648	3,064
2025-06-16	78.200	80.500	77.400	77.400	72.616	1,049
2025-06-13	78.800	79.900	78.800	78.800	73.929	1,855
2025-06-12	80.300	81.900	79.000	80.900	75.900	942
2025-06-11	78.700	79.700	78.700	79.700	74.774	1,336
2025-06-10	82.000	82.000	78.300	78.800	73.929	2,451
2025-06-09	81.000	82.300	80.500	81.400	76.369	562
2025-06-06	80.700	81.200	79.700	80.000	75.055	717
2025-06-05	78.200	80.800	78.200	80.000	75.055	678
2025-06-04	76.800	77.400	75.300	77.100	72.334	2,478
2025-06-03	78.900	78.900	76.100	77.500	72.710	835
2025-06-02	78.200	78.400	76.700	77.500	72.710	576
2025-05-30	77.100	78.300	75.000	77.900	73.085	2,106
2025-05-29	79.900	79.900	77.700	78.100	73.273	296
2025-05-28	82.600	82.600	77.800	80.000	75.055	7,073
2025-05-27	86.300	86.900	84.900	86.400	81.060	865
2025-05-26	83.600	87.600	83.600	87.600	82.185	4,521
2025-05-23	82.300	82.800	78.400	82.800	77.682	1,195
2025-05-22	82.900	83.000	80.300	82.600	77.494	3,255
2025-05-21	84.100	84.400	82.700	83.400	78.245	2,851

← NewerPage 6 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.