Stroeer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	36.780	37.400	36.580	37.249	37.249	8,754
2026-07-27	36.080	36.460	35.940	36.460	36.460	263
2026-07-24	34.980	35.140	34.800	35.070	35.070	751
2026-07-23	35.020	35.200	34.700	34.740	34.740	15,041
2026-07-22	35.540	35.920	35.400	35.590	35.590	1
2026-07-21	35.460	35.680	35.400	35.500	35.500	4,143
2026-07-20	35.760	36.280	35.760	35.920	35.920	2,109
2026-07-17	36.080	36.260	35.740	35.840	35.840	13
2026-07-16	35.620	36.420	35.340	36.130	36.130	1,419
2026-07-15	35.030	35.640	34.840	35.580	35.580	875
2026-07-14	35.090	35.180	34.460	35.180	35.180	501
2026-07-13	34.740	35.140	34.740	35.140	35.140	2,780
2026-07-10	34.160	34.800	34.160	34.450	34.450	3,003
2026-07-09	33.960	34.080	33.640	34.070	34.070	85
2026-07-08	34.840	35.060	33.580	33.580	33.580	37,978
2026-07-07	35.230	35.400	34.820	34.840	34.840	2,073
2026-07-06	35.180	35.680	35.180	35.360	35.360	1,077
2026-07-03	34.760	35.120	34.340	34.940	34.940	20,524
2026-07-02	34.390	34.900	34.100	34.630	34.630	21,673
2026-07-01	34.240	34.460	33.520	33.920	33.920	7,514
2026-06-30	33.920	34.220	33.420	33.713	33.713	5,062
2026-06-29	33.560	34.000	33.440	33.580	33.580	1,779
2026-06-26	33.420	33.620	32.580	33.620	33.620	3,535
2026-06-25	33.310	33.800	33.110	33.110	33.110	5,708
2026-06-24	34.240	34.240	32.440	33.470	33.470	4,576
2026-06-23	34.410	34.460	34.020	34.280	34.280	177,276
2026-06-22	35.660	36.000	34.460	34.620	34.620	1,325
2026-06-19	34.990	36.320	34.720	36.110	36.110	1,135
2026-06-18	35.080	35.080	34.500	34.670	34.670	3,279
2026-06-17	34.850	35.300	34.780	35.020	35.020	2,574
2026-06-16	35.330	35.700	34.800	34.800	34.800	1,046
2026-06-15	34.870	36.740	34.700	35.940	35.940	12,941
2026-06-12	33.870	34.460	33.800	34.110	34.110	567,543
2026-06-11	34.300	34.920	34.180	34.360	34.360	13,732
2026-06-10	34.920	35.100	34.320	34.530	34.530	38,710
2026-06-09	34.860	35.900	34.860	35.396	35.396	608,977
2026-06-08	34.610	35.040	34.160	34.715	34.715	28,796
2026-06-05	35.540	35.720	35.100	35.290	35.290	42,777
2026-06-04	34.220	35.700	34.020	35.700	35.700	43,318
2026-06-03	35.760	36.500	35.020	35.600	33.750	111,791
2026-06-02	38.320	38.680	37.480	37.560	35.608	672
2026-06-01	37.840	38.640	37.680	38.206	36.221	16,084
2026-05-29	37.440	37.760	37.300	37.320	35.381	9,964
2026-05-28	38.460	38.480	37.360	37.490	35.542	2,900
2026-05-27	37.700	38.600	37.700	38.300	36.310	2,268
2026-05-26	38.320	38.340	37.080	37.500	35.551	94,088
2026-05-22	37.710	37.820	37.160	37.280	35.343	4,087
2026-05-21	35.360	38.000	35.140	37.440	35.494	132,607
2026-05-20	34.410	35.060	34.000	34.700	32.897	20,030
2026-05-19	38.850	39.320	34.380	34.830	33.020	11,944
2026-05-18	38.400	38.960	38.360	38.760	36.746	12,455
2026-05-15	39.390	39.480	38.460	38.860	36.841	1,664
2026-05-14	39.190	39.560	38.940	39.360	37.315	45,774
2026-05-13	39.780	39.880	38.840	38.850	36.831	2,445
2026-05-12	39.070	40.540	38.400	39.440	37.390	27,287
2026-05-11	39.180	39.360	38.580	38.830	36.812	4,197
2026-05-08	38.690	39.860	38.500	39.600	37.542	29,069
2026-05-07	37.070	39.980	36.960	38.730	36.717	165,813
2026-05-06	37.090	38.440	36.860	37.280	35.343	5,770
2026-05-05	37.640	37.900	36.710	36.810	34.897	19,628

← NewerPage 2 of 22 · 1,267 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.