Stroeer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	37.440	37.740	36.160	37.740	37.740	26
2026-10-19	37.560	37.560	36.160	37.560	37.560	0
2026-10-16	38.020	38.020	36.160	38.020	38.020	0
2026-10-15	37.380	38.140	37.380	38.140	38.140	1,397
2026-10-14	36.960	37.500	36.960	37.460	37.460	170
2026-10-13	36.990	37.000	36.780	36.820	36.820	19,170
2026-10-12	36.720	36.720	36.380	36.640	36.640	1,965
2026-10-09	35.900	37.200	35.900	36.820	36.820	19,236
2026-10-08	35.920	35.920	35.760	35.780	35.780	25
2026-10-07	35.800	36.280	35.660	35.920	35.920	113
2026-10-06	35.830	36.100	35.620	35.620	35.620	3,719
2026-10-05	35.830	36.100	35.560	35.560	35.560	105,464
2026-10-02	35.750	36.420	35.580	35.660	35.660	230
2026-10-01	35.640	36.860	35.160	36.390	36.390	5,027
2026-09-30	36.220	36.340	35.780	36.020	36.020	945
2026-09-29	36.340	36.720	36.080	36.360	36.360	1,867
2026-09-28	36.800	36.800	36.670	36.670	36.670	0
2026-09-25	37.430	37.560	37.160	37.400	37.400	367
2026-09-24	37.300	37.820	37.300	37.570	37.570	169
2026-09-23	37.390	37.420	37.260	37.300	37.300	10
2026-09-22	37.290	38.200	37.200	37.660	37.660	1,556
2026-09-21	36.400	37.180	36.240	37.020	37.020	246
2026-09-18	36.110	36.600	35.700	36.040	36.040	20
2026-09-17	36.480	36.580	36.000	36.060	36.060	4,420
2026-09-16	36.640	36.880	36.410	36.880	36.880	25,609
2026-09-15	37.280	37.400	36.780	36.780	36.780	19
2026-09-14	37.330	37.680	37.040	37.180	37.180	2,854
2026-09-11	37.650	37.800	37.480	37.720	37.720	16
2026-09-10	37.290	37.880	37.180	37.690	37.690	383
2026-09-09	37.500	37.640	37.200	37.260	37.260	2
2026-09-08	37.520	37.520	37.320	37.340	37.340	333
2026-09-07	37.510	37.800	36.700	37.800	37.800	16,587
2026-09-04	38.260	38.480	37.570	37.570	37.570	91,422
2026-09-03	38.290	38.400	37.600	38.300	38.300	102
2026-09-02	37.760	37.760	37.440	37.600	37.600	7,480
2026-09-01	39.390	39.560	38.060	38.240	38.240	51,864
2026-08-28	39.820	39.880	38.930	38.930	38.930	5
2026-08-27	39.490	39.660	39.400	39.660	39.660	3
2026-08-26	39.610	40.220	39.440	39.860	39.860	328
2026-08-25	39.420	39.420	39.420	39.420	39.420	2
2026-08-24	39.120	39.640	39.120	39.500	39.500	201
2026-08-21	38.800	39.000	38.400	38.780	38.780	53,920
2026-08-20	39.480	39.480	38.820	39.070	39.070	412
2026-08-19	39.930	40.380	39.660	40.380	40.380	14,091
2026-08-18	40.240	40.580	40.000	40.200	40.200	179
2026-08-17	40.480	40.946	40.120	40.120	40.120	13,922
2026-08-14	40.490	40.900	40.200	40.740	40.740	90
2026-08-13	40.140	41.000	39.280	39.790	39.790	10,313
2026-08-12	40.160	40.260	39.800	39.800	39.800	2,342
2026-08-11	39.690	40.020	39.520	40.020	40.020	1,686
2026-08-10	40.660	40.660	39.660	39.660	39.660	4,701
2026-08-07	40.570	40.950	40.300	40.620	40.620	515
2026-08-06	40.670	41.260	40.600	40.970	40.970	1,937
2026-08-05	41.800	42.000	40.720	40.970	40.970	165,639
2026-08-04	41.130	41.380	40.420	41.040	41.040	4,388
2026-08-03	39.330	40.720	39.120	40.500	40.500	4,372
2026-07-31	39.550	39.940	39.300	39.900	39.900	21,267
2026-07-30	40.300	40.400	39.380	39.630	39.630	127,790
2026-07-29	38.950	40.000	38.020	39.640	39.640	224,452
2026-07-28	36.780	37.400	36.580	37.249	37.249	8,754

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	1.8500 EUR
2025-06-05	2.3000 EUR
2024-06-12	1.8500 EUR
2023-07-06	1.8500 EUR
2022-06-23	2.2500 EUR
2021-09-06	2.0000 EUR
2020-11-05	2.0000 EUR
2019-06-20	2.0000 EUR

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