Stroeer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	53.200	53.850	53.200	53.425	47.111	2,711
2024-03-11	53.875	54.150	53.300	53.700	47.354	2,927
2024-03-08	53.750	54.250	53.600	54.200	47.795	3,323
2024-03-07	53.525	53.700	52.800	53.575	47.243	36,155
2024-03-06	55.150	55.300	53.505	54.000	47.618	25,902
2024-03-05	52.600	58.050	52.050	54.575	48.125	21,797
2024-03-04	51.450	52.400	51.450	51.900	45.766	6,999
2024-03-01	51.400	51.751	51.400	51.650	45.546	23,383
2024-02-29	52.000	52.500	51.473	51.625	45.524	38,201
2024-02-28	52.450	52.450	51.800	52.200	46.031	9,577
2024-02-27	53.075	53.150	52.550	52.750	46.516	2,345
2024-02-26	53.250	53.250	52.800	52.925	46.670	9,191
2024-02-23	53.250	53.750	52.800	53.525	47.199	950
2024-02-22	52.900	53.575	52.900	53.575	47.243	994
2024-02-21	52.750	53.100	52.500	52.625	46.406	11,397
2024-02-20	52.900	52.950	52.600	52.900	46.648	1,252
2024-02-19	52.875	53.200	52.650	52.850	46.604	48,582
2024-02-16	52.500	53.050	52.500	52.650	46.428	1,855
2024-02-15	52.675	52.900	52.050	52.425	46.229	5,960
2024-02-14	52.500	53.220	52.500	52.925	46.670	3,976
2024-02-13	52.750	52.900	52.300	52.725	46.494	31,446
2024-02-12	52.550	53.350	52.000	52.800	46.560	91,969
2024-02-09	52.200	52.650	52.200	52.250	46.075	22,326
2024-02-08	51.525	52.200	50.950	52.150	45.987	3,969
2024-02-07	52.150	52.150	51.650	51.725	45.612	7,595
2024-02-06	52.475	52.600	51.600	52.400	46.207	2,823
2024-02-05	52.675	52.750	51.850	52.575	46.362	17,310
2024-02-02	53.950	54.000	52.700	53.050	46.780	2,360
2024-02-01	54.350	54.350	53.500	53.500	47.177	108,453
2024-01-31	54.350	54.650	53.900	54.650	48.191	939
2024-01-30	53.850	55.400	53.850	54.150	47.750	1,343
2024-01-29	54.450	54.450	53.400	54.150	47.750	5,064
2024-01-26	54.575	56.000	54.000	55.450	48.897	2,586
2024-01-25	54.250	55.300	54.250	55.150	48.632	3,803
2024-01-24	53.650	54.305	53.650	54.150	47.750	1,474
2024-01-23	53.825	54.250	53.500	53.750	47.398	2,424
2024-01-22	52.300	53.701	51.550	53.500	47.177	34,050
2024-01-19	52.025	52.250	51.625	51.625	45.524	2,297
2024-01-18	51.538	52.050	51.538	52.050	45.899	3,290
2024-01-17	51.552	51.552	50.550	51.200	45.149	19,537
2024-01-16	51.850	52.400	51.752	51.900	45.766	25,547
2024-01-15	52.200	52.200	51.450	51.675	45.568	3,006
2024-01-12	52.125	52.700	52.000	52.325	46.141	131,243
2024-01-11	53.125	53.250	52.077	52.150	45.987	9,568
2024-01-10	52.700	53.150	52.650	53.125	46.847	12,761
2024-01-09	52.900	52.900	52.200	52.600	46.384	1,573
2024-01-08	52.525	52.700	51.550	52.025	45.877	5,060
2024-01-05	52.225	52.350	51.600	52.100	45.943	3,909
2024-01-04	52.675	52.900	52.100	52.625	46.406	9,553
2024-01-03	52.700	53.350	52.350	52.450	46.251	2,928
2024-01-02	54.100	54.250	52.949	53.100	46.825	4,690
2023-12-29	52.600	53.750	52.600	53.350	47.045	9,435
2023-12-28	52.075	52.250	51.700	52.150	45.987	44,475
2023-12-27	52.625	52.750	52.100	52.400	46.207	46,575
2023-12-22	53.275	53.600	52.550	52.700	46.472	27,406
2023-12-21	52.850	53.150	52.700	52.850	46.604	122,821
2023-12-20	52.875	53.100	52.500	52.775	46.538	300,019
2023-12-19	52.275	52.800	52.000	52.600	46.384	53,750
2023-12-18	51.825	52.300	51.700	51.875	45.744	23,486
2023-12-15	52.875	53.350	51.950	52.275	46.097	70,446

← NewerPage 12 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.