Stroeer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	31.950	33.300	31.950	33.200	31.475	6,521
2026-02-03	34.150	34.150	32.500	32.725	31.024	778
2026-02-02	33.925	34.250	33.600	33.950	32.186	23
2026-01-30	33.850	33.900	33.650	33.800	32.044	7,045
2026-01-29	34.125	34.500	33.700	33.700	31.949	1,108
2026-01-28	34.275	34.300	33.800	34.200	32.423	17,040
2026-01-27	35.250	35.300	34.400	34.400	32.612	391
2026-01-26	36.225	36.250	35.200	35.450	33.608	136,510
2026-01-23	35.450	36.000	35.250	35.700	33.845	623
2026-01-22	34.500	35.350	34.400	35.300	33.466	5,206
2026-01-21	34.950	35.100	33.900	34.125	32.352	7,266
2026-01-20	35.625	35.750	34.850	35.200	33.371	16,071
2026-01-19	35.025	35.800	35.000	35.650	33.797	16,498
2026-01-16	35.975	36.050	35.400	35.525	33.679	1,462
2026-01-15	37.525	37.700	35.650	35.975	34.106	7,657
2026-01-14	36.925	37.350	36.800	36.950	35.030	4,667
2026-01-13	37.175	37.300	36.700	37.100	35.172	35,996
2026-01-12	37.525	38.050	37.150	37.425	35.480	5,302
2026-01-09	37.900	39.150	37.650	37.825	35.859	10,423
2026-01-08	37.700	38.000	37.400	37.825	35.859	13,992
2026-01-07	37.850	37.900	37.400	37.825	35.859	3,443
2026-01-06	38.225	38.350	36.950	37.850	35.883	3,733
2026-01-05	37.500	38.050	36.800	37.700	35.741	1,936
2026-01-02	36.975	37.350	36.850	37.100	35.172	646
2025-12-31	36.850	36.850	36.850	36.850	34.935	0
2025-12-30	36.675	36.950	36.400	36.850	34.935	6,778
2025-12-29	36.325	36.700	36.200	36.450	34.556	5,215
2025-12-24	36.250	36.250	36.250	36.250	34.366	0
2025-12-23	36.150	36.500	36.150	36.250	34.366	7,640
2025-12-22	36.325	36.550	35.850	36.200	34.319	95,755
2025-12-19	36.275	36.550	36.000	36.450	34.556	5,690
2025-12-18	36.025	36.850	35.950	35.950	34.082	29,891
2025-12-17	35.550	36.650	35.300	36.325	34.437	62,255
2025-12-16	36.025	36.900	35.725	36.600	34.698	5,071
2025-12-15	36.175	36.750	36.050	36.300	34.414	56,304
2025-12-12	36.500	36.600	36.100	36.175	34.295	5,331
2025-12-11	35.250	36.350	34.950	35.975	34.106	6,024
2025-12-10	35.550	36.200	35.000	35.175	33.347	5,203
2025-12-09	35.850	36.200	35.200	35.550	33.703	3,614
2025-12-08	36.850	36.900	35.850	36.225	34.343	129,544
2025-12-05	36.025	36.700	36.000	36.650	34.745	118,705
2025-12-04	35.000	36.050	34.850	35.850	33.987	19,257
2025-12-03	34.550	35.200	34.550	35.000	33.181	55,772
2025-12-02	35.275	35.350	34.250	34.750	32.944	9,939
2025-12-01	35.525	35.750	34.950	35.200	33.371	3,932
2025-11-28	35.425	35.650	34.900	35.425	33.584	81,186
2025-11-27	34.875	35.300	34.600	35.150	33.323	6,832
2025-11-26	35.775	35.900	34.950	35.300	33.466	15,277
2025-11-25	35.900	35.900	35.150	35.600	33.750	43,279
2025-11-24	34.925	35.771	34.800	35.625	33.774	137,901
2025-11-21	33.500	34.750	33.350	34.275	32.494	271,221
2025-11-20	35.800	36.000	33.600	33.600	31.854	185
2025-11-19	34.275	35.000	34.200	34.675	32.873	70,080
2025-11-18	34.750	34.850	34.350	34.450	32.660	20,056
2025-11-17	34.675	34.800	34.350	34.700	32.897	640,585
2025-11-14	34.800	34.800	34.000	34.475	32.684	15,319
2025-11-13	34.575	35.100	34.500	34.825	33.015	18,305
2025-11-12	34.150	35.550	34.000	34.475	32.684	17,395
2025-11-11	35.600	35.950	33.100	33.550	31.807	4,121
2025-11-10	36.475	36.600	35.800	35.900	34.034	818

← NewerPage 4 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.