Ströer SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 35.500 | 36.050 | 33.100 | 33.750 | 31.993 | 402,871 |
| 2025-11-10 | 36.450 | 36.600 | 35.800 | 35.800 | 33.937 | 94,237 |
| 2025-11-07 | 36.250 | 36.450 | 35.500 | 35.850 | 33.984 | 92,398 |
| 2025-11-06 | 36.150 | 36.500 | 36.000 | 36.150 | 34.268 | 72,987 |
| 2025-11-05 | 36.500 | 36.800 | 35.950 | 35.950 | 34.079 | 186,623 |
| 2025-11-04 | 36.900 | 37.150 | 36.400 | 36.650 | 34.742 | 139,332 |
| 2025-11-03 | 38.050 | 38.250 | 37.200 | 37.200 | 35.264 | 83,358 |
| 2025-10-31 | 38.250 | 38.500 | 37.850 | 37.950 | 35.975 | 83,181 |
| 2025-10-30 | 38.200 | 38.400 | 37.800 | 38.150 | 36.164 | 112,184 |
| 2025-10-29 | 39.550 | 39.750 | 38.200 | 38.200 | 36.212 | 108,685 |
| 2025-10-28 | 39.750 | 39.750 | 38.500 | 39.250 | 37.207 | 176,617 |
| 2025-10-27 | 40.450 | 40.600 | 39.800 | 39.950 | 37.870 | 114,068 |
| 2025-10-24 | 40.400 | 40.650 | 39.950 | 40.300 | 38.202 | 105,591 |
| 2025-10-23 | 40.600 | 41.050 | 40.000 | 40.300 | 38.202 | 108,885 |
← NewerPage 5 of 5 · 254 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.