Stroeer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	42.925	43.250	42.700	43.250	41.003	27,934
2025-08-13	45.600	45.700	42.850	42.875	40.647	33,808
2025-08-12	46.450	46.450	46.100	46.150	43.752	99
2025-08-11	47.050	47.050	46.500	46.875	44.439	41
2025-08-08	47.200	47.300	46.750	46.825	44.392	23,438
2025-08-07	47.150	47.150	46.725	46.725	44.297	107
2025-08-06	46.850	47.200	46.500	46.975	44.534	30,093
2025-08-05	47.175	47.300	46.375	46.375	43.965	34
2025-08-04	46.650	47.225	46.600	47.225	44.771	1,015
2025-08-01	46.900	46.950	46.500	46.525	44.107	11
2025-07-31	47.225	47.500	47.100	47.100	44.652	14
2025-07-30	47.375	47.450	46.700	47.450	44.984	2,761
2025-07-29	47.475	47.775	47.200	47.775	45.292	8,455
2025-07-28	47.900	48.150	47.500	47.550	45.079	1,165
2025-07-25	48.200	48.200	47.676	48.000	45.506	70,284
2025-07-24	48.150	48.300	47.950	48.050	45.553	19
2025-07-23	48.225	48.400	47.750	47.875	45.387	9
2025-07-22	48.050	48.150	47.800	47.875	45.387	32
2025-07-21	48.150	48.150	47.800	47.925	45.435	10
2025-07-18	47.200	48.300	47.050	47.975	45.482	4,250
2025-07-17	47.675	48.200	46.700	47.100	44.652	8,493
2025-07-16	47.475	47.600	47.200	47.350	44.889	34,997
2025-07-15	48.850	49.400	47.600	47.675	45.198	20,670
2025-07-14	48.650	48.950	48.200	48.725	46.193	42,406
2025-07-11	50.700	50.700	49.350	49.450	46.880	14,254
2025-07-10	50.950	51.100	50.500	50.500	47.876	81,433
2025-07-09	50.350	51.500	50.100	50.900	48.255	63,593
2025-07-08	49.950	50.700	49.900	50.225	47.615	75,452
2025-07-07	49.800	50.350	49.600	50.350	47.734	30
2025-07-04	49.950	50.100	49.300	49.550	46.975	201
2025-07-03	50.750	51.300	50.000	50.300	47.686	45,932
2025-07-02	51.400	51.700	50.800	50.900	48.255	1,594
2025-07-01	50.850	51.100	50.200	50.900	48.255	2
2025-06-30	50.950	51.400	50.800	51.150	48.492	4,133
2025-06-27	50.025	51.100	49.850	50.950	48.302	227
2025-06-26	49.850	50.100	49.850	49.850	47.260	51
2025-06-25	49.850	49.850	49.775	49.775	47.188	0
2025-06-24	50.200	50.500	50.200	50.500	47.876	13,800
2025-06-23	48.000	48.450	48.000	48.450	45.932	1
2025-06-20	48.525	49.000	48.500	48.500	45.980	717
2025-06-19	48.675	48.675	48.600	48.675	46.146	50
2025-06-18	49.550	49.550	49.200	49.550	46.975	0
2025-06-17	49.675	49.700	49.625	49.625	47.046	0
2025-06-16	49.650	49.925	49.200	49.925	47.331	52
2025-06-13	50.300	50.300	49.500	49.750	47.165	54
2025-06-12	52.000	52.000	51.400	51.500	48.824	2
2025-06-11	52.350	52.800	52.350	52.350	49.630	8
2025-06-10	52.300	52.300	51.800	52.300	49.582	118
2025-06-09	52.650	53.300	52.650	52.650	49.914	415
2025-06-06	52.800	52.900	52.600	52.900	50.151	11
2025-06-05	52.700	53.500	52.600	52.800	50.056	16
2025-06-04	53.100	55.000	53.100	54.600	49.582	1,660
2025-06-03	52.400	52.600	52.200	52.250	47.448	53
2025-06-02	51.850	52.800	51.800	52.500	47.675	160,435
2025-05-30	51.350	51.400	50.900	50.900	46.222	6
2025-05-29	51.600	51.600	51.100	51.100	46.404	1
2025-05-28	51.450	51.600	51.200	51.450	46.722	4
2025-05-27	51.300	51.600	51.300	51.400	46.676	84
2025-05-23	50.900	51.200	50.100	50.500	45.859	88,911
2025-05-22	51.250	51.700	50.400	51.250	46.540	84

← NewerPage 6 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.