Stroeer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	48.310	48.320	47.360	48.110	43.689	1,217
2024-11-25	47.050	48.120	46.800	47.950	43.543	4,299
2024-11-22	47.190	47.380	46.680	46.680	42.390	849
2024-11-21	47.660	47.660	47.120	47.430	43.071	768
2024-11-20	48.000	48.100	47.560	47.730	43.344	836
2024-11-19	48.310	48.380	47.000	47.470	43.107	9,535
2024-11-18	48.850	49.120	48.060	48.260	43.825	1,435
2024-11-15	48.830	49.180	48.628	48.830	44.342	34,718
2024-11-14	49.100	49.100	48.230	48.230	43.798	18,464
2024-11-13	48.610	50.000	48.280	48.720	44.243	58,973
2024-11-12	50.280	50.350	48.650	48.650	44.179	589
2024-11-11	50.050	50.550	49.880	50.125	45.518	29,258
2024-11-08	51.950	51.950	49.615	49.615	45.055	17,638
2024-11-07	52.150	52.750	52.065	52.100	47.312	521
2024-11-06	54.275	54.750	52.250	52.400	47.584	15,807
2024-11-05	53.375	54.250	53.250	53.825	48.878	19,318
2024-11-04	54.425	54.500	53.300	53.600	48.674	2,866
2024-11-01	54.550	55.050	54.350	55.050	49.991	2,507
2024-10-31	54.950	54.950	54.300	54.350	49.355	446
2024-10-30	54.775	55.050	54.600	54.700	49.673	48,824
2024-10-29	55.600	55.850	55.600	55.800	50.672	949
2024-10-28	55.025	56.000	54.850	55.600	50.490	18,504
2024-10-25	55.350	55.350	55.000	55.200	50.127	124
2024-10-24	54.775	55.550	54.650	55.475	50.377	166
2024-10-23	55.825	55.950	55.100	55.425	50.331	195
2024-10-22	56.300	56.300	55.250	55.550	50.445	1,389
2024-10-21	57.800	57.950	56.600	57.275	52.011	353
2024-10-18	56.625	57.750	56.400	57.525	52.238	864
2024-10-17	56.525	56.950	56.493	56.700	51.489	1,369
2024-10-16	56.850	56.850	56.200	56.375	51.194	2,531
2024-10-15	56.025	56.900	55.900	56.675	51.467	2,666
2024-10-14	56.150	56.150	55.325	55.325	50.241	483
2024-10-11	55.825	56.000	55.400	55.725	50.604	1,369
2024-10-10	56.425	56.650	55.150	55.275	50.195	2,469
2024-10-09	56.625	56.650	56.450	56.450	51.262	479
2024-10-08	56.350	56.575	56.200	56.575	51.376	978
2024-10-07	56.625	56.700	56.200	56.475	51.285	553
2024-10-04	55.950	56.350	55.950	56.175	51.012	2,559
2024-10-03	56.425	56.550	55.475	55.475	50.377	736
2024-10-02	56.750	57.150	56.200	56.675	51.467	6,152
2024-10-01	57.375	57.700	56.650	57.025	51.784	896
2024-09-30	57.875	58.000	56.950	57.225	51.966	889
2024-09-27	57.450	58.250	57.300	58.125	52.783	2,892
2024-09-26	57.000	58.650	57.000	57.900	52.579	4,862
2024-09-25	56.100	56.650	56.100	56.350	51.171	1,026
2024-09-24	56.150	56.800	56.150	56.200	51.035	1,037
2024-09-23	55.400	56.350	55.250	55.925	50.785	915
2024-09-20	56.750	57.050	55.800	55.850	50.717	11,484
2024-09-19	55.350	57.000	55.350	56.875	51.648	3,836
2024-09-18	55.150	55.800	54.900	55.100	50.036	1,074
2024-09-17	55.400	55.650	55.400	55.500	50.400	418
2024-09-16	55.400	55.700	54.800	55.175	50.104	561
2024-09-13	55.000	55.750	55.000	55.750	50.627	5,890
2024-09-12	54.875	55.300	54.500	54.775	49.741	5,338
2024-09-11	55.575	55.750	54.225	54.225	49.242	2,406
2024-09-10	56.275	56.400	55.100	55.525	50.422	4,079
2024-09-09	55.225	56.400	55.050	56.350	51.171	18,533
2024-09-06	57.900	58.100	54.900	55.250	50.172	5,756
2024-09-05	57.250	58.075	57.250	58.075	52.738	10,131
2024-09-04	57.425	57.800	56.800	57.525	52.238	4,395

← NewerPage 9 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.