Stroeer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	65.725	66.100	65.000	65.275	57.561	3,391
2024-06-07	66.775	67.150	65.350	65.675	57.913	22,224
2024-06-06	66.650	67.450	66.550	66.725	58.839	14,203
2024-06-05	66.375	66.700	65.250	66.525	58.663	1,086
2024-06-04	66.700	66.900	66.200	66.300	58.465	30,546
2024-06-03	65.800	66.000	65.200	65.425	57.693	1,626
2024-05-31	64.950	65.550	64.950	65.450	57.715	30,822
2024-05-30	64.775	65.050	64.550	64.850	57.186	2,270
2024-05-29	65.550	65.950	64.800	65.325	57.605	3,178
2024-05-28	66.075	66.350	65.550	65.925	58.134	2,385
2024-05-24	66.275	67.000	66.250	66.875	58.972	406
2024-05-23	66.325	67.150	66.150	66.800	58.905	1,042
2024-05-22	67.000	67.050	66.350	66.625	58.751	969
2024-05-21	66.950	67.600	66.850	67.050	59.126	1,300
2024-05-20	66.800	67.650	66.200	67.100	59.170	50,313
2024-05-17	64.775	66.850	64.550	66.750	58.861	151,316
2024-05-16	65.875	66.400	64.400	65.000	57.318	8,089
2024-05-15	61.800	62.850	61.600	62.275	54.915	4,581
2024-05-14	62.800	62.800	61.900	62.100	54.761	1,534
2024-05-13	63.450	63.650	62.600	62.600	55.202	2,069
2024-05-10	63.075	63.250	62.200	63.075	55.621	630
2024-05-09	62.550	63.050	62.450	62.550	55.158	10,441
2024-05-08	60.475	62.750	60.450	62.575	55.180	36,058
2024-05-07	61.550	61.800	60.950	61.400	54.144	3,070
2024-05-03	59.750	63.050	59.650	62.450	55.070	27,508
2024-05-02	60.100	60.100	59.050	59.925	52.843	3,219
2024-05-01	59.900	59.900	59.900	59.900	52.821	0
2024-04-30	60.350	60.700	59.500	59.900	52.821	6,485
2024-04-29	60.000	60.350	59.200	60.000	52.909	59,711
2024-04-26	60.050	60.300	59.250	59.675	52.623	33,168
2024-04-25	60.600	60.602	59.950	60.375	53.240	3,776
2024-04-24	60.450	60.800	60.150	60.275	53.152	4,258
2024-04-23	60.425	61.150	60.250	60.750	53.570	45,402
2024-04-22	58.675	60.200	58.350	59.850	52.777	84,998
2024-04-19	58.600	58.600	57.850	58.475	51.564	2,368
2024-04-18	58.375	58.900	58.200	58.725	51.785	1,995
2024-04-17	57.650	59.100	52.981	58.475	51.564	15,740
2024-04-16	57.525	57.950	56.250	57.575	50.771	119,664
2024-04-15	57.675	58.400	57.150	58.325	51.432	2,713
2024-04-12	57.350	58.350	57.350	57.775	50.947	32,318
2024-04-11	57.375	57.700	56.950	57.125	50.374	10,986
2024-04-10	56.175	58.050	56.050	57.300	50.528	28,973
2024-04-09	55.050	56.450	54.600	55.750	49.161	14,983
2024-04-08	55.425	55.600	54.800	55.325	48.787	4,365
2024-04-05	55.125	55.350	54.750	55.100	48.588	30,284
2024-04-04	55.800	56.407	55.625	55.650	49.073	13,392
2024-04-03	55.875	56.050	55.675	55.675	49.095	893
2024-04-02	56.175	56.750	55.800	55.850	49.250	5,243
2024-03-28	55.725	56.600	55.520	56.350	49.690	23,692
2024-03-27	55.700	56.050	55.700	55.925	49.316	3,090
2024-03-26	56.100	56.100	55.450	55.825	49.228	2,681
2024-03-25	56.200	56.500	54.800	55.775	49.183	16,556
2024-03-22	56.050	57.000	56.050	56.500	49.823	40,712
2024-03-21	54.900	55.800	54.900	55.550	48.985	66,477
2024-03-20	54.900	55.750	54.400	54.875	48.390	6,428
2024-03-19	54.825	55.050	54.825	54.825	48.346	6,920
2024-03-18	55.225	55.250	53.600	54.850	48.368	27,639
2024-03-15	54.275	55.200	54.250	54.800	48.324	16,529
2024-03-14	53.825	54.450	53.500	54.250	47.839	1,975
2024-03-13	53.400	54.400	53.300	54.225	47.817	21,400

← NewerPage 11 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.