Stroeer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	51.600	52.000	51.400	51.550	46.813	433
2025-05-20	51.100	51.600	51.100	51.550	46.813	150,088
2025-05-19	51.250	51.600	50.800	50.900	46.222	627
2025-05-16	51.200	51.800	51.200	51.300	46.585	22
2025-05-15	51.050	51.200	50.500	51.050	46.358	33
2025-05-14	52.450	52.600	50.900	50.900	46.222	57
2025-05-13	52.200	52.900	52.000	52.250	47.448	19,895
2025-05-12	50.650	52.300	50.600	52.000	47.221	0
2025-05-09	49.200	50.700	49.200	50.400	45.768	1
2025-05-08	50.200	50.200	48.875	48.875	44.383	24,855
2025-05-07	52.100	52.100	51.600	51.700	46.949	6
2025-05-06	52.500	52.500	51.872	52.300	47.494	44,976
2025-05-02	52.600	52.800	51.500	52.100	47.312	31,274
2025-05-01	52.000	52.000	52.000	52.000	47.221	0
2025-04-30	52.100	52.100	51.947	52.000	47.221	33,330
2025-04-29	52.200	52.600	51.949	52.100	47.312	16,895
2025-04-28	51.700	52.300	51.700	52.300	47.494	4,625
2025-04-25	51.700	51.700	50.800	51.400	46.676	12,316
2025-04-24	52.050	52.300	51.700	51.900	47.130	1
2025-04-23	51.900	52.700	51.900	52.350	47.539	11,000
2025-04-22	50.800	50.800	50.800	50.800	46.131	0
2025-04-17	50.800	50.868	50.800	50.800	46.131	56,352
2025-04-16	50.250	50.412	49.900	50.000	45.405	25,872
2025-04-15	49.975	50.800	49.850	50.800	46.131	0
2025-04-14	49.100	49.700	49.100	49.700	45.133	0
2025-04-11	48.350	49.250	48.100	48.650	44.179	43,110
2025-04-10	49.671	49.671	48.100	48.400	43.952	66,426
2025-04-09	47.000	48.350	47.000	48.100	43.680	23,000
2025-04-08	47.775	48.225	47.650	48.225	43.793	24,300
2025-04-07	44.250	49.103	44.000	47.375	43.021	48,318
2025-04-04	51.000	51.000	47.200	47.850	43.453	37,412
2025-04-03	53.025	53.400	51.050	51.075	46.381	3,190
2025-04-02	53.950	53.950	53.400	53.425	48.515	957
2025-04-01	54.250	54.400	53.950	54.125	49.151	1,303
2025-03-31	54.250	54.550	53.700	54.000	49.037	972
2025-03-28	55.200	55.200	54.750	54.750	49.718	1,160
2025-03-27	56.100	56.100	55.500	55.925	50.785	1,929
2025-03-26	57.400	57.400	56.550	57.125	51.875	1,077
2025-03-25	57.800	57.800	57.425	57.425	52.148	652
2025-03-24	57.725	57.900	57.300	57.300	52.034	1,304
2025-03-21	57.800	57.800	56.750	57.275	52.011	3,400
2025-03-20	57.850	58.100	57.550	57.825	52.511	679
2025-03-19	58.000	58.000	57.300	57.400	52.125	3,335
2025-03-18	58.050	59.100	57.650	57.825	52.511	5,022
2025-03-17	58.125	58.350	57.250	58.350	52.988	51,319
2025-03-14	57.875	59.050	57.450	58.200	52.851	37,552
2025-03-13	56.700	58.200	56.700	58.125	52.783	17,840
2025-03-12	56.600	56.950	56.350	56.700	51.489	29,806
2025-03-11	56.350	57.650	55.750	55.850	50.717	153,950
2025-03-10	56.625	56.800	55.750	56.300	51.126	66,186
2025-03-07	56.550	56.550	54.950	56.225	51.058	85,809
2025-03-06	56.225	59.029	56.050	56.575	51.376	170,539
2025-03-05	54.700	56.500	54.700	54.700	49.673	46,725
2025-03-04	52.900	52.900	52.175	52.175	47.380	432
2025-03-03	53.200	53.450	52.750	52.900	48.038	8,407
2025-02-28	53.350	53.650	52.900	53.225	48.334	2,857
2025-02-27	53.075	53.377	52.000	53.150	48.265	164,432
2025-02-26	58.375	58.600	49.500	53.050	48.175	53,029
2025-02-25	58.350	58.600	57.750	57.875	52.556	304
2025-02-24	56.825	58.200	56.600	57.900	52.579	1,235

← NewerPage 7 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.