Stroeer SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 36.200 | 36.350 | 35.700 | 36.050 | 34.177 | 21 |
| 2025-11-06 | 36.175 | 36.450 | 36.050 | 36.375 | 34.485 | 83 |
| 2025-11-05 | 36.575 | 36.800 | 36.400 | 36.700 | 34.793 | 873 |
| 2025-11-04 | 36.925 | 37.100 | 36.500 | 36.500 | 34.603 | 30,053 |
| 2025-11-03 | 38.050 | 38.050 | 37.200 | 37.650 | 35.694 | 20,322 |
| 2025-10-31 | 38.275 | 38.450 | 37.850 | 38.225 | 36.239 | 13,538 |
| 2025-10-30 | 38.275 | 38.450 | 37.850 | 38.025 | 36.049 | 17,091 |
| 2025-10-29 | 39.625 | 39.700 | 38.300 | 38.550 | 36.547 | 15,598 |
| 2025-10-28 | 39.750 | 39.850 | 38.500 | 39.200 | 37.163 | 44,150 |
| 2025-10-27 | 40.450 | 40.650 | 39.900 | 40.100 | 38.016 | 26,949 |
| 2025-10-24 | 40.400 | 40.650 | 39.950 | 40.375 | 38.277 | 16,519 |
| 2025-10-23 | 40.500 | 41.050 | 40.239 | 40.350 | 38.253 | 11,895 |
| 2025-10-22 | 40.550 | 41.150 | 40.350 | 40.750 | 38.632 | 42,648 |
| 2025-10-21 | 40.425 | 41.075 | 40.050 | 40.250 | 38.158 | 25,280 |
← NewerPage 5 of 5 · 254 trading days
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.