Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	68.000	69.400	67.700	69.200	67.072	64
2025-10-31	69.400	69.500	67.200	67.300	65.230	1,185
2025-10-30	68.500	70.000	68.500	69.300	67.169	312
2025-10-29	69.900	70.600	69.200	69.200	67.072	136
2025-10-28	70.900	71.100	69.700	70.400	68.235	470
2025-10-27	70.900	71.800	70.700	70.900	68.720	171
2025-10-24	72.600	72.600	69.800	70.900	68.720	1,512
2025-10-23	72.900	73.000	71.300	72.100	69.883	690
2025-10-22	73.200	73.400	71.800	72.500	70.270	180
2025-10-21	74.000	74.400	72.500	72.800	70.561	217
2025-10-20	73.100	74.200	72.500	73.800	71.530	290
2025-10-17	75.000	75.000	72.000	72.200	69.980	2,026
2025-10-16	74.500	75.100	73.000	74.100	71.821	361
2025-10-15	78.000	78.000	73.100	74.000	71.724	24,800
2025-10-14	83.500	84.400	81.600	83.100	80.544	461
2025-10-13	83.700	86.300	82.600	83.400	80.835	755
2025-10-10	86.900	88.300	82.600	82.600	80.060	1,456
2025-10-09	85.000	86.900	83.800	86.300	83.646	845
2025-10-08	80.800	84.100	80.700	84.100	81.514	342
2025-10-07	79.200	81.700	78.700	81.000	78.509	120
2025-10-06	78.500	79.400	77.500	79.200	76.764	2,507
2025-10-03	79.300	80.600	78.400	79.100	76.667	320
2025-10-02	79.300	79.800	78.200	79.600	77.152	116
2025-10-01	77.900	78.800	76.200	78.500	76.086	1,029
2025-09-30	77.300	77.900	76.500	77.400	75.020	48
2025-09-29	77.700	78.900	75.800	76.800	74.438	176
2025-09-26	74.300	77.600	74.300	77.600	75.214	61
2025-09-25	78.000	78.000	74.700	75.200	72.887	1,502
2025-09-24	79.900	79.900	77.600	77.600	75.214	548
2025-09-23	79.800	80.000	77.500	79.000	76.571	124
2025-09-22	79.300	79.700	77.400	78.800	76.377	1,324
2025-09-19	79.000	80.500	78.100	80.500	78.024	34,212
2025-09-18	77.700	79.700	77.600	78.900	76.474	1,735
2025-09-17	78.500	78.600	76.300	76.800	74.438	717
2025-09-16	79.900	79.900	77.000	77.200	74.826	183
2025-09-15	78.800	79.600	78.200	78.500	76.086	97
2025-09-12	78.900	80.500	77.300	78.400	75.989	425
2025-09-11	78.600	79.900	77.900	79.100	76.667	205
2025-09-10	78.700	79.300	77.800	78.100	75.698	73
2025-09-09	76.600	77.900	75.900	77.200	74.826	234
2025-09-08	76.300	77.000	75.400	76.400	74.051	437
2025-09-05	75.700	77.300	74.500	74.900	72.597	2,209
2025-09-04	75.700	76.300	75.300	75.600	73.275	194
2025-09-03	77.400	77.600	74.900	75.200	72.887	201
2025-09-02	78.700	78.700	75.400	75.900	73.566	421
2025-09-01	79.800	80.100	76.800	77.800	75.407	224
2025-08-29	79.100	80.200	78.000	78.700	76.280	665
2025-08-28	83.500	83.800	78.000	78.700	76.280	1,037
2025-08-27	81.000	83.100	80.700	82.000	79.478	75
2025-08-26	81.100	82.300	79.200	80.300	77.831	1,068
2025-08-22	87.900	88.500	86.500	86.700	84.034	722
2025-08-21	90.600	91.700	84.600	87.100	84.421	1,279
2025-08-20	90.500	92.200	90.000	90.900	88.105	15,247
2025-08-19	88.500	92.000	87.500	91.500	88.686	7,544
2025-08-18	87.400	89.100	85.900	87.800	85.100	867
2025-08-15	86.600	87.600	85.300	86.500	83.840	225
2025-08-14	85.600	87.050	85.600	85.900	83.258	93
2025-08-13	86.500	87.500	85.100	86.100	83.452	123
2025-08-12	85.100	87.300	84.800	85.900	83.258	106
2025-08-11	84.300	85.900	84.300	85.100	82.483	596

← NewerPage 5 of 21 · 1,250 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
2024-11-27	9.0500 EUR
2024-06-19	2.2000 EUR
2024-03-22	9.0500 EUR
2023-06-21	2.0000 EUR
2022-07-01	2.0000 EUR
2022-06-17	2.0000 EUR
2021-06-25	6.9000 EUR
2020-11-26	0.9000 EUR
2019-07-05	1.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.