Stroeer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	44.370	44.620	44.120	44.260	37.354	4,800
2023-06-28	44.380	44.800	44.380	44.620	37.658	6,099
2023-06-27	44.380	44.540	43.900	44.200	37.304	10,479
2023-06-26	43.920	44.400	43.680	44.220	37.321	110,500
2023-06-23	43.340	43.860	43.340	43.610	36.806	25,299
2023-06-22	43.540	43.560	42.960	43.080	36.359	9,040
2023-06-21	44.120	44.120	43.640	44.040	37.169	6,249
2023-06-20	44.900	45.100	44.304	44.550	37.599	3,704
2023-06-19	45.010	45.060	44.660	44.840	37.844	2,397
2023-06-16	45.120	45.180	44.880	44.970	37.954	14,575
2023-06-15	45.260	45.280	44.700	45.190	38.139	8,298
2023-06-14	45.410	45.485	45.160	45.310	38.241	29,751
2023-06-13	45.670	45.670	45.380	45.670	38.544	10,252
2023-06-12	45.600	45.600	45.440	45.530	38.426	5,263
2023-06-09	45.340	45.460	45.120	45.190	38.139	4,821
2023-06-08	45.560	45.560	45.300	45.530	38.426	97,173
2023-06-07	45.780	45.920	45.620	45.730	38.595	5,103
2023-06-06	45.800	45.800	45.230	45.230	38.173	5,024
2023-06-05	46.480	46.580	45.560	45.980	38.806	20,526
2023-06-02	45.981	46.560	45.981	46.200	38.992	5,001
2023-06-01	45.370	45.680	44.920	45.300	38.232	5,361
2023-05-31	45.460	45.460	45.180	45.190	38.139	17,606
2023-05-30	45.890	45.940	45.560	45.810	38.663	6,305
2023-05-26	46.000	46.000	45.620	45.920	38.755	3,716
2023-05-25	45.960	45.960	45.480	45.950	38.781	6,984
2023-05-24	46.500	46.500	45.720	45.720	38.587	12,929
2023-05-23	47.040	47.640	47.040	47.260	39.886	20,638
2023-05-22	46.770	47.120	46.480	46.870	39.557	34,362
2023-05-19	46.670	46.920	46.580	46.760	39.464	145,103
2023-05-18	46.340	46.500	46.300	46.440	39.194	48,975
2023-05-17	46.540	46.540	46.260	46.490	39.236	82,256
2023-05-16	46.720	47.040	46.500	46.760	39.464	118,487
2023-05-15	47.450	47.940	46.660	46.850	39.540	90,397
2023-05-12	47.520	47.520	46.744	47.190	39.827	41,509
2023-05-11	47.400	47.800	46.900	47.610	40.182	14,469
2023-05-10	48.170	48.520	46.880	46.990	39.658	14,665
2023-05-09	48.180	48.180	47.540	47.990	40.502	16,539
2023-05-05	48.360	48.640	48.260	48.270	40.739	66,749
2023-05-04	48.860	48.860	48.360	48.470	40.908	12,311
2023-05-03	48.870	49.100	48.540	48.770	41.161	20,815
2023-05-02	49.700	49.700	48.680	48.870	41.245	8,041
2023-04-28	48.600	49.920	48.260	49.685	41.933	92,890
2023-04-27	48.280	48.720	48.280	48.450	40.891	8,374
2023-04-26	48.570	48.760	48.260	48.260	40.730	26,185
2023-04-25	48.840	48.840	48.420	48.700	41.102	18,741
2023-04-24	48.580	49.180	48.580	49.020	41.372	47,817
2023-04-21	48.600	48.600	48.100	48.170	40.654	17,877
2023-04-20	48.780	49.100	48.410	48.410	40.857	8,198
2023-04-19	48.660	48.940	48.440	48.690	41.093	42,780
2023-04-18	48.240	49.140	48.240	48.700	41.102	31,782
2023-04-17	48.630	48.700	48.170	48.170	40.654	9,698
2023-04-14	48.250	48.620	48.140	48.620	41.034	26,652
2023-04-13	48.200	48.200	48.000	48.110	40.604	13,709
2023-04-12	48.360	48.820	47.980	48.260	40.730	12,038
2023-04-11	48.560	48.560	48.000	48.000	40.511	17,061
2023-04-06	48.070	48.320	48.070	48.070	40.570	9,806
2023-04-05	48.480	48.480	47.960	48.330	40.789	61,306
2023-04-04	49.300	49.780	48.840	49.140	41.473	30,848
2023-04-03	48.940	48.945	48.360	48.730	41.127	20,565
2023-03-31	48.320	49.040	48.320	48.850	41.228	67,625

← NewerPage 15 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.