Stroeer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	37.240	37.240	37.240	37.240	35.305	0
2026-04-30	36.840	37.360	36.800	37.240	35.305	3,282
2026-04-29	36.950	37.440	36.820	37.040	35.115	2,808
2026-04-28	36.070	36.860	36.000	36.730	34.821	9,317
2026-04-27	36.410	36.480	36.080	36.190	34.309	263,428
2026-04-24	36.070	36.730	35.460	36.730	34.821	48,414
2026-04-23	37.740	37.740	36.280	36.460	34.565	101,589
2026-04-22	37.370	37.980	37.160	37.720	35.760	106,278
2026-04-21	37.990	38.261	37.680	38.080	36.101	56,220
2026-04-20	37.050	37.980	37.040	37.730	35.769	98,970
2026-04-17	37.380	37.840	37.260	37.560	35.608	8,864
2026-04-16	36.830	37.620	36.560	37.390	35.447	8,330
2026-04-15	36.320	37.060	36.200	36.630	34.727	49,133
2026-04-14	35.560	37.080	35.480	36.830	34.916	16,660
2026-04-13	34.310	37.240	33.680	35.290	33.456	80,789
2026-04-10	33.020	35.660	33.020	34.350	32.565	108,700
2026-04-09	32.120	33.060	31.840	32.830	31.124	73,780
2026-04-08	32.540	32.720	32.140	32.380	30.697	5,824
2026-04-07	31.410	32.260	31.240	31.460	29.825	896
2026-04-02	30.250	31.300	30.250	31.075	29.460	1,384
2026-04-01	31.125	31.150	30.250	30.475	28.891	33,741
2026-03-31	30.300	30.800	30.300	30.400	28.820	3,913
2026-03-30	29.350	30.100	29.350	29.950	28.394	14,982
2026-03-27	30.125	30.200	29.350	29.825	28.275	2,915
2026-03-26	29.900	30.300	29.900	30.200	28.631	3,997
2026-03-25	30.200	30.600	29.600	29.600	28.062	4,526
2026-03-24	30.125	30.350	29.525	29.525	27.991	1,892
2026-03-23	29.500	30.800	29.050	29.825	28.275	38,048
2026-03-20	31.625	31.700	30.050	30.100	28.536	11,090
2026-03-19	32.250	32.300	31.500	32.000	30.337	11,669
2026-03-18	32.100	32.700	32.050	32.475	30.787	5,541
2026-03-17	31.800	32.100	30.950	31.775	30.124	1,547
2026-03-16	32.900	32.950	31.700	31.750	30.100	6,251
2026-03-13	32.925	33.350	32.800	33.175	31.451	3,292
2026-03-12	32.800	33.250	32.800	33.150	31.427	1,068
2026-03-11	32.600	32.650	32.050	32.275	30.598	6,524
2026-03-10	33.675	33.700	32.900	32.900	31.190	6
2026-03-09	33.650	33.800	32.500	33.575	31.830	7,610
2026-03-06	33.325	33.750	32.800	33.675	31.925	596
2026-03-05	32.800	33.085	31.300	33.025	31.309	22,756
2026-03-04	33.250	34.300	33.200	34.075	32.304	223
2026-03-03	33.825	33.950	33.150	33.225	31.498	1,711
2026-03-02	33.600	34.350	33.500	34.275	32.494	3,261
2026-02-27	34.075	34.750	33.950	34.525	32.731	12
2026-02-26	32.800	34.150	32.750	33.925	32.162	154
2026-02-25	33.675	33.850	32.550	32.550	30.859	136,683
2026-02-24	33.875	34.100	33.650	34.050	32.281	85,532
2026-02-23	34.400	34.800	33.800	34.200	32.423	1,957
2026-02-20	34.200	34.550	34.000	34.550	32.755	1,108
2026-02-19	34.150	34.450	34.150	34.300	32.518	398
2026-02-18	34.325	34.550	34.100	34.325	32.541	11
2026-02-17	34.200	34.300	33.800	34.000	32.233	1,758
2026-02-16	35.100	35.200	34.300	34.325	32.541	514
2026-02-13	34.750	34.900	34.300	34.625	32.826	1,181
2026-02-12	35.100	35.150	34.450	34.775	32.968	125
2026-02-11	35.450	36.450	34.900	35.400	33.560	64,406
2026-02-10	34.050	35.850	34.000	35.425	33.584	60,209
2026-02-09	33.450	33.600	32.950	33.025	31.309	703
2026-02-06	32.975	33.100	32.550	33.000	31.285	1,081
2026-02-05	33.075	33.250	32.850	33.075	31.356	35,094

← NewerPage 3 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.