Stroeer SE & Co. KGaA historical data

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

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
2025-10-20	39.950	40.400	39.950	40.300	38.206	15,942
2025-10-17	40.025	40.150	39.400	39.900	37.827	166,390
2025-10-16	39.675	40.400	39.550	40.225	38.135	10,378
2025-10-15	39.100	40.000	39.000	39.525	37.471	13,553
2025-10-14	40.425	40.700	38.650	39.075	37.044	97,518
2025-10-13	40.450	41.250	40.250	40.800	38.680	75,463
2025-10-10	40.550	47.150	40.550	41.100	38.964	131,782
2025-10-09	41.075	41.550	40.500	40.550	38.443	158,327
2025-10-08	39.775	40.350	39.450	40.200	38.111	214,937
2025-10-07	38.550	39.725	38.550	39.725	37.661	63,706
2025-10-06	37.575	38.800	37.400	38.325	36.333	20,959
2025-10-03	36.850	37.450	36.800	37.325	35.385	25,065
2025-10-02	37.350	37.500	37.000	37.050	35.125	31,447
2025-10-01	37.925	37.950	37.300	37.425	35.480	5,431
2025-09-30	37.325	37.900	37.200	37.825	35.859	338
2025-09-29	37.250	37.550	37.050	37.450	35.504	713
2025-09-26	36.850	37.200	36.500	36.775	34.864	204
2025-09-25	37.400	37.550	36.900	36.950	35.030	10,109
2025-09-24	37.250	37.500	36.850	37.375	35.433	43,687
2025-09-23	37.825	38.050	37.400	37.500	35.551	15,707
2025-09-22	38.700	38.750	37.550	37.750	35.788	11,256
2025-09-19	37.825	39.800	37.800	39.225	37.187	66,007
2025-09-18	38.975	39.050	38.300	38.725	36.713	16,635
2025-09-17	39.525	39.550	39.000	39.050	37.021	210
2025-09-16	39.800	39.900	39.300	39.425	37.376	673
2025-09-15	39.375	40.100	39.200	39.750	37.684	563
2025-09-12	39.250	39.450	38.650	39.200	37.163	80,466
2025-09-11	39.575	39.600	38.951	39.050	37.021	55,996
2025-09-10	40.450	40.700	39.250	39.250	37.210	5,920
2025-09-09	40.500	40.727	40.350	40.475	38.372	2,481
2025-09-08	40.225	40.500	40.050	40.200	38.111	59,411
2025-09-05	40.275	40.350	39.700	39.775	37.708	11,960
2025-09-04	40.225	40.550	40.000	40.100	38.016	70,493
2025-09-03	40.050	40.375	40.000	40.375	38.277	8,434
2025-09-02	41.525	41.600	39.867	39.900	37.827	44,058
2025-09-01	41.700	41.800	41.650	41.725	39.557	301
2025-08-29	41.650	41.950	41.350	41.750	39.580	13,642
2025-08-28	41.650	42.000	41.650	42.000	39.817	45
2025-08-27	41.950	42.200	41.650	41.650	39.486	35,154
2025-08-26	42.225	42.350	42.000	42.175	39.983	77,400
2025-08-22	42.275	42.800	42.150	42.775	40.552	683
2025-08-21	42.575	42.700	42.200	42.425	40.220	50,348
2025-08-20	42.200	42.450	42.200	42.200	40.007	695
2025-08-19	42.175	42.764	42.000	42.450	40.244	30,303
2025-08-18	42.950	43.150	42.000	42.125	39.936	43,982
2025-08-15	43.150	43.250	42.900	43.150	40.908	8,677

← NewerPage 5 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.