Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	85.200	86.200	81.400	84.200	78.996	2,261
2025-05-19	80.100	86.700	80.100	85.200	79.934	3,656
2025-05-16	80.200	82.300	80.200	80.300	75.337	637
2025-05-15	80.400	80.800	79.200	80.300	75.337	494
2025-05-14	79.200	81.100	79.000	80.000	75.055	935
2025-05-13	80.600	80.800	79.400	80.500	75.524	430
2025-05-12	83.200	83.500	79.000	79.900	74.961	2,505
2025-05-09	82.900	82.900	81.700	81.700	76.650	500
2025-05-08	82.000	82.500	81.700	82.500	77.401	58
2025-05-07	81.100	82.200	79.200	82.200	77.119	634
2025-05-06	84.000	84.000	78.000	81.200	76.181	6,021
2025-05-05	82.300	85.000	81.700	84.700	79.465	2,278
2025-05-02	78.800	82.200	78.700	82.100	77.025	3,210
2025-04-30	75.800	77.800	75.700	77.000	72.241	1,417
2025-04-29	74.700	76.000	74.100	75.700	71.021	1,212
2025-04-28	69.300	74.300	69.300	74.300	69.707	2,490
2025-04-25	68.800	69.400	68.500	69.400	65.110	4,482
2025-04-24	69.500	69.700	67.800	68.800	64.547	1,064
2025-04-23	70.300	71.100	69.800	70.500	66.142	1,677
2025-04-22	69.700	70.900	69.200	69.200	64.923	756
2025-04-17	72.000	72.000	69.200	70.100	65.767	877
2025-04-16	70.200	72.000	69.100	72.000	67.550	4,158
2025-04-15	65.500	70.300	65.500	70.300	65.955	1,278
2025-04-14	66.000	66.000	65.000	65.500	61.451	1,781
2025-04-11	64.100	64.100	62.600	63.800	59.856	393
2025-04-10	72.000	72.000	62.200	63.200	59.294	2,139
2025-04-09	62.800	62.800	60.300	61.600	57.792	804
2025-04-08	61.500	63.900	61.200	62.700	58.824	1,062
2025-04-07	53.000	62.200	48.600	59.600	55.916	7,654
2025-04-04	64.200	64.200	58.500	59.700	56.010	3,915
2025-04-03	64.200	66.600	63.100	66.000	61.921	1,063
2025-04-02	67.100	67.100	66.500	66.900	62.765	716
2025-04-01	66.700	68.000	65.800	68.000	63.797	1,178
2025-03-31	65.500	66.600	65.200	65.700	61.639	2,476
2025-03-28	66.000	67.100	65.200	67.100	62.953	595
2025-03-27	67.900	67.900	66.700	66.800	62.671	451
2025-03-26	67.800	69.000	66.700	67.200	63.046	4,615
2025-03-25	67.500	68.500	67.000	68.500	64.266	2,655
2025-03-24	67.500	68.800	66.500	67.700	63.515	3,133
2025-03-21	64.500	67.400	63.100	66.500	62.390	1,209
2025-03-20	66.600	66.600	63.600	64.800	60.795	2,572
2025-03-19	66.900	69.100	64.100	66.400	62.296	11,795
2025-03-18	73.000	76.000	72.600	75.500	70.833	2,468
2025-03-17	76.600	76.600	70.500	71.700	67.268	8,012
2025-03-14	67.200	74.200	67.200	73.600	69.051	5,686
2025-03-13	67.800	68.800	67.100	67.100	62.953	791
2025-03-12	70.200	70.200	67.300	67.500	63.328	415
2025-03-11	67.200	68.700	65.900	68.500	64.266	1,050
2025-03-10	72.900	73.000	63.000	66.500	62.390	5,452
2025-03-07	71.200	74.100	70.500	74.100	69.520	4,832
2025-03-06	69.500	72.700	68.400	71.400	66.987	10,012
2025-03-05	65.500	71.300	64.500	68.400	64.172	9,858
2025-03-04	61.000	61.000	57.000	57.400	53.852	3,392
2025-03-03	57.200	61.400	57.000	59.600	55.916	5,034
2025-02-28	57.600	57.700	55.700	56.400	52.914	336
2025-02-27	57.100	58.800	57.000	58.600	54.978	2,040
2025-02-26	56.000	57.700	55.900	57.700	54.134	1,951
2025-02-25	55.400	56.600	54.800	55.400	51.976	874
2025-02-24	55.600	55.600	54.000	54.400	51.038	864
2025-02-21	55.100	56.200	54.200	54.900	51.507	1,087

← NewerPage 7 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.