Ströer SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 38.500 | 39.840 | 38.500 | 39.220 | 37.178 | 328,173 |
| 2026-05-07 | 37.140 | 40.240 | 36.940 | 38.880 | 36.856 | 534,812 |
| 2026-05-06 | 37.160 | 38.500 | 36.760 | 36.980 | 35.055 | 145,241 |
| 2026-05-05 | 37.600 | 38.020 | 36.440 | 36.800 | 34.884 | 162,506 |
| 2026-05-04 | 37.880 | 38.140 | 37.420 | 37.520 | 35.567 | 140,364 |
| 2026-04-30 | 36.760 | 37.400 | 36.740 | 37.160 | 35.226 | 113,811 |
| 2026-04-29 | 37.000 | 37.580 | 36.580 | 37.100 | 35.169 | 122,756 |
| 2026-04-28 | 36.140 | 36.860 | 36.000 | 36.680 | 34.771 | 77,592 |
| 2026-04-27 | 36.480 | 36.520 | 36.080 | 36.300 | 34.410 | 56,923 |
| 2026-04-24 | 36.240 | 36.760 | 35.440 | 36.300 | 34.410 | 127,226 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 1.8500 EUR |
| 2025-06-05 | 2.3000 EUR |
| 2024-07-05 | 1.8500 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.