Stroeer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	59.025	59.250	57.900	58.125	52.783	3,591
2024-09-02	59.200	59.200	58.800	59.125	53.691	710
2024-08-30	59.350	59.350	59.000	59.075	53.646	9,527
2024-08-29	59.025	59.600	58.750	59.050	53.623	2,494
2024-08-28	59.075	59.300	58.800	59.200	53.759	661
2024-08-27	59.175	59.500	58.950	59.000	53.578	2,107
2024-08-23	58.625	59.125	58.600	59.125	53.691	4,333
2024-08-22	58.450	59.150	58.450	58.450	53.078	6,920
2024-08-21	58.875	59.050	58.400	58.500	53.124	3,869
2024-08-20	59.250	60.400	58.350	58.550	53.169	1,921
2024-08-19	58.825	59.000	58.650	58.775	53.374	3,360
2024-08-16	58.550	59.000	58.550	58.700	53.305	930
2024-08-15	57.875	58.700	57.700	58.425	53.056	604
2024-08-14	58.075	58.950	57.750	58.050	52.715	1,560
2024-08-13	57.800	58.000	57.500	57.925	52.602	748
2024-08-12	58.200	58.200	57.600	58.000	52.670	3,575
2024-08-09	58.200	58.533	57.350	57.975	52.647	43,502
2024-08-08	58.200	62.000	57.800	58.050	52.715	54,907
2024-08-07	57.950	58.538	57.950	58.125	52.783	13,894
2024-08-06	57.550	58.300	57.350	58.000	52.670	21,670
2024-08-05	58.750	58.750	57.000	57.400	52.125	137,730
2024-08-02	61.900	61.900	59.950	60.325	54.781	7,728
2024-08-01	62.375	63.000	62.050	62.575	56.824	5,676
2024-07-31	63.200	63.800	62.500	62.775	57.006	5,141
2024-07-30	62.275	63.075	62.100	63.075	57.278	4,433
2024-07-29	62.675	63.200	62.300	62.475	56.733	4,876
2024-07-26	61.650	62.550	61.600	62.425	56.688	830
2024-07-25	63.050	63.200	61.500	61.775	56.098	4,552
2024-07-24	62.775	63.250	62.700	63.075	57.278	3,456
2024-07-23	63.125	63.150	62.850	63.075	57.278	779
2024-07-22	63.150	63.400	63.000	63.075	57.278	537
2024-07-19	63.250	63.500	62.250	63.125	57.324	5,060
2024-07-18	63.425	63.950	63.100	63.450	57.619	1,202
2024-07-17	62.925	64.400	62.550	63.700	57.846	10,776
2024-07-16	63.000	63.225	62.600	63.225	57.415	13,536
2024-07-15	63.200	63.850	62.600	62.675	56.915	3,159
2024-07-12	62.500	63.450	62.500	63.000	57.210	2,372
2024-07-11	62.300	63.000	61.150	62.475	56.733	23,870
2024-07-10	62.650	63.150	62.150	62.275	56.552	4,227
2024-07-09	62.254	63.100	62.254	62.775	57.006	1,874
2024-07-08	61.175	63.350	60.650	62.375	56.643	1,610
2024-07-05	60.350	61.000	60.250	60.800	55.212	1,029
2024-07-04	60.050	60.500	59.900	59.900	54.395	318
2024-07-03	60.425	60.425	59.800	60.225	54.690	3,065
2024-07-02	59.875	60.350	59.200	60.050	54.531	25,562
2024-07-01	60.625	60.700	60.000	60.050	54.531	1,132
2024-06-28	60.550	60.600	59.650	59.650	54.168	2,038
2024-06-27	60.050	60.700	59.950	60.250	54.713	813
2024-06-26	60.600	60.600	59.850	60.025	54.509	13,270
2024-06-25	61.175	61.200	60.600	60.825	55.235	1,480
2024-06-24	60.625	61.400	60.450	61.000	55.394	3,165
2024-06-21	61.250	61.250	60.400	60.400	54.849	7,076
2024-06-20	61.000	61.600	61.000	61.350	55.712	1,667
2024-06-19	61.275	61.300	60.600	61.050	55.439	13,954
2024-06-18	61.675	61.900	61.100	61.375	55.735	11,309
2024-06-17	61.250	61.500	60.750	61.200	55.576	1,144
2024-06-14	61.575	61.700	60.650	60.825	55.235	2,877
2024-06-13	63.600	63.600	61.200	61.525	55.871	16,551
2024-06-12	63.025	64.800	62.350	63.750	57.891	3,462
2024-06-11	65.175	65.300	63.925	63.925	56.370	22,092

← NewerPage 10 of 22 · 1,262 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.