Stroeer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	42.670	43.300	42.600	42.900	37.830	22,520
2023-09-21	43.360	43.360	42.440	42.850	37.786	1,304
2023-09-20	43.310	43.540	43.100	43.220	38.112	2,221
2023-09-19	42.380	43.240	42.160	43.170	38.068	104,166
2023-09-18	42.540	42.660	42.040	42.360	37.354	7,526
2023-09-15	43.000	43.000	42.600	42.780	37.724	4,638
2023-09-14	42.360	42.880	42.180	42.710	37.662	6,246
2023-09-13	42.770	43.000	42.370	42.370	37.363	6,393
2023-09-12	43.780	44.180	42.640	42.640	37.601	6,733
2023-09-11	43.407	43.940	43.407	43.890	38.703	4,218
2023-09-08	42.620	42.742	42.460	42.670	37.627	25,161
2023-09-07	42.260	43.860	42.078	42.700	37.654	33,838
2023-09-06	42.200	42.240	41.800	42.080	37.107	9,973
2023-09-05	41.920	42.120	41.760	42.020	37.054	17,324
2023-09-04	42.260	42.480	42.080	42.150	37.169	6,529
2023-09-01	41.910	42.220	41.900	41.900	36.948	7,008
2023-08-31	41.840	41.840	41.840	41.840	36.895	3,162
2023-08-30	41.860	42.074	41.860	41.880	36.931	3,731
2023-08-29	42.080	42.480	41.620	41.680	36.754	8,991
2023-08-25	41.460	42.020	41.460	41.710	36.781	19,682
2023-08-24	42.680	43.000	41.400	41.470	36.569	37,208
2023-08-23	43.380	43.380	42.640	42.710	37.662	79,180
2023-08-22	44.360	44.392	43.340	43.380	38.253	26,132
2023-08-21	44.190	44.360	44.033	44.170	38.950	18,277
2023-08-18	44.004	44.004	43.221	43.670	38.509	21,854
2023-08-17	44.520	44.520	43.780	43.780	38.606	6,305
2023-08-16	45.640	45.640	44.600	44.910	39.602	10,962
2023-08-15	45.570	46.060	45.540	45.870	40.449	25,154
2023-08-14	44.600	45.480	44.600	44.980	39.664	269,631
2023-08-11	44.480	44.749	44.480	44.490	39.232	12,560
2023-08-10	44.400	45.200	44.400	44.520	39.259	11,317
2023-08-09	44.460	45.167	43.720	44.250	39.020	36,828
2023-08-08	44.750	44.760	44.130	44.130	38.915	12,835
2023-08-07	45.240	45.720	44.920	45.050	39.726	8,760
2023-08-04	44.010	44.080	43.480	43.670	38.509	11,749
2023-08-03	44.120	44.200	43.953	44.120	38.906	28,046
2023-08-02	43.830	44.150	43.760	44.150	38.932	38,708
2023-08-01	43.670	44.340	43.600	44.200	38.976	125,061
2023-07-31	43.730	44.040	43.400	43.620	38.465	19,714
2023-07-28	42.920	43.720	42.760	43.400	38.271	16,180
2023-07-27	42.900	43.540	42.900	43.540	38.394	95,346
2023-07-26	42.045	42.500	42.045	42.420	37.407	8,327
2023-07-25	42.260	42.260	41.838	42.120	37.142	860
2023-07-24	42.360	42.360	41.980	41.980	37.019	5,218
2023-07-21	42.520	43.080	42.420	42.420	37.407	3,425
2023-07-20	43.130	43.480	42.940	43.120	38.024	103,090
2023-07-19	43.250	43.613	43.120	43.300	38.183	4,925
2023-07-18	42.440	43.120	42.440	42.680	37.636	1,937
2023-07-17	42.500	42.500	42.120	42.310	37.310	1,643
2023-07-14	42.830	42.900	42.678	42.710	37.662	2,604
2023-07-13	42.420	42.844	42.140	42.390	37.380	35,711
2023-07-12	41.950	42.380	41.840	41.960	37.001	3,260
2023-07-11	41.690	41.960	41.580	41.660	36.737	2,376
2023-07-10	41.630	42.020	41.160	41.980	37.019	26,566
2023-07-07	41.480	41.960	41.480	41.870	36.922	32,565
2023-07-06	41.550	41.562	41.240	41.530	36.622	4,923
2023-07-05	44.160	44.280	43.080	43.110	36.384	42,064
2023-07-04	44.560	45.000	44.240	44.630	37.667	4,898
2023-07-03	44.570	44.620	44.100	44.410	37.481	2,580
2023-06-30	44.500	44.820	44.500	44.820	37.827	4,759

← NewerPage 14 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.