Stroeer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	55.850	56.200	55.850	55.950	50.808	204
2025-02-20	55.875	56.600	55.550	55.650	50.536	7,708
2025-02-19	57.750	57.850	55.600	56.075	50.922	30,995
2025-02-18	57.425	57.700	56.750	57.375	52.102	569
2025-02-17	57.025	57.150	56.500	56.875	51.648	416
2025-02-14	57.350	57.550	56.900	56.975	51.739	2,499
2025-02-13	56.125	57.800	55.950	57.225	51.966	8,391
2025-02-12	56.325	56.650	56.150	56.325	51.149	438
2025-02-11	56.275	56.650	56.000	56.300	51.126	61
2025-02-10	55.975	56.450	55.950	56.225	51.058	114
2025-02-07	56.350	56.500	55.900	56.050	50.899	3,541
2025-02-06	56.025	56.600	55.850	56.525	51.330	545
2025-02-05	56.650	56.650	55.800	55.975	50.831	646
2025-02-04	56.625	57.000	56.250	56.775	51.557	730
2025-02-03	55.150	57.050	54.800	57.050	51.807	905
2025-01-31	58.250	58.250	56.950	57.150	51.898	52,228
2025-01-30	58.125	58.350	56.693	57.750	52.443	110,225
2025-01-29	57.825	58.100	57.700	58.100	52.761	64,194
2025-01-28	57.250	58.150	57.250	57.925	52.602	106,972
2025-01-27	56.325	57.600	56.150	57.150	51.898	50,001
2025-01-24	56.250	56.950	56.100	56.675	51.467	323,799
2025-01-23	54.850	56.100	54.750	56.025	50.876	254,816
2025-01-22	54.125	55.200	53.950	55.200	50.127	81,123
2025-01-21	54.275	54.450	53.750	53.975	49.015	700
2025-01-20	54.425	54.800	53.750	54.775	49.741	1,992
2025-01-17	54.325	54.850	54.050	54.625	49.605	8,824
2025-01-16	53.725	54.375	53.200	54.375	49.378	2,073
2025-01-15	56.450	56.450	54.850	55.300	50.218	30,434
2025-01-14	56.000	56.400	54.800	54.975	49.923	25,169
2025-01-13	56.150	57.050	55.400	56.525	51.330	16,348
2025-01-10	45.950	56.100	45.440	55.650	50.536	161,668
2025-01-09	45.290	45.950	45.200	45.950	41.727	1,261
2025-01-08	46.030	46.280	45.340	45.650	41.455	3,880
2025-01-07	45.600	46.120	44.580	45.800	41.591	923
2025-01-06	44.990	45.640	44.020	45.210	41.055	2,428
2025-01-03	45.900	46.160	45.160	45.370	41.200	15,760
2025-01-02	46.340	47.320	45.800	45.840	41.627	2,534
2024-12-31	46.380	46.380	46.380	46.380	42.118	0
2024-12-30	46.010	46.380	45.780	46.380	42.118	1,001
2024-12-27	46.140	46.440	45.980	46.380	42.118	1,584
2024-12-24	46.000	46.000	46.000	46.000	41.773	0
2024-12-23	46.360	46.360	45.980	46.000	41.773	1,212
2024-12-20	46.820	46.820	46.360	46.450	42.181	24,457
2024-12-19	47.620	47.620	47.160	47.540	43.171	771
2024-12-18	48.110	48.780	48.100	48.620	44.152	849
2024-12-17	48.220	48.580	47.980	48.110	43.689	3,208
2024-12-16	48.330	48.360	47.360	47.630	43.253	1,190
2024-12-13	48.560	48.880	48.560	48.720	44.243	527
2024-12-12	49.040	49.040	48.000	48.100	43.680	11,604
2024-12-11	49.385	49.740	48.880	49.390	44.851	823
2024-12-10	49.320	49.480	48.840	49.270	44.742	3,151
2024-12-09	49.350	49.980	49.000	49.970	45.378	6,041
2024-12-06	49.220	49.460	49.040	49.310	44.778	2,708
2024-12-05	48.940	49.880	48.880	49.170	44.651	24,587
2024-12-04	49.460	51.025	49.400	51.025	46.336	2,940
2024-12-03	49.140	50.050	49.000	49.660	45.096	5,731
2024-12-02	49.080	49.080	48.460	48.570	44.106	2,006
2024-11-29	48.810	48.900	48.340	48.710	44.234	761
2024-11-28	48.530	49.060	48.160	48.820	44.333	44,723
2024-11-27	47.980	48.260	47.860	47.980	43.571	27,852

← NewerPage 8 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.