Stroeer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	48.710	48.780	48.180	48.590	41.009	79,492
2023-03-29	47.980	48.520	47.980	48.420	40.865	12,038
2023-03-28	48.380	49.020	47.731	48.070	40.570	13,842
2023-03-27	48.840	49.560	48.700	49.210	41.532	14,778
2023-03-24	50.000	50.000	48.940	49.160	41.490	6,482
2023-03-23	50.300	50.300	49.820	50.130	42.309	14,080
2023-03-22	50.325	50.650	50.150	50.480	42.604	9,223
2023-03-21	50.100	50.650	50.100	50.380	42.520	32,714
2023-03-20	50.330	50.350	49.140	49.860	42.081	13,870
2023-03-17	50.753	50.753	49.780	49.980	42.182	8,955
2023-03-16	50.700	51.350	50.650	50.800	42.874	6,972
2023-03-15	51.825	51.850	50.150	50.925	42.980	4,349
2023-03-14	51.300	52.400	51.300	52.100	43.971	7,751
2023-03-13	51.050	51.050	50.150	50.500	42.621	7,097
2023-03-10	52.250	52.250	51.200	51.800	43.718	12,040
2023-03-09	53.625	53.800	53.200	53.650	45.279	2,628
2023-03-08	53.350	53.802	53.350	53.600	45.237	7,109
2023-03-07	53.975	54.500	53.700	53.725	45.343	2,412
2023-03-06	55.175	55.500	53.950	53.950	45.533	5,764
2023-03-03	53.500	55.050	53.500	54.850	46.292	24,108
2023-03-02	52.850	53.400	52.505	53.375	45.047	9,629
2023-03-01	53.275	53.795	52.800	52.800	44.562	16,180
2023-02-28	52.100	53.350	52.000	53.300	44.984	45,777
2023-02-27	52.275	52.550	52.000	52.425	44.245	12,627
2023-02-24	52.418	52.418	51.900	52.200	44.056	6,260
2023-02-23	52.450	53.450	52.450	52.750	44.520	30,128
2023-02-22	52.050	52.050	51.700	51.825	43.739	3,175
2023-02-21	52.200	52.200	51.700	52.125	43.992	3,683
2023-02-20	51.550	52.150	51.550	52.150	44.013	9,549
2023-02-17	51.625	51.800	51.100	51.750	43.676	5,085
2023-02-16	52.275	52.500	51.600	51.875	43.781	13,597
2023-02-15	51.900	52.400	51.700	52.000	43.887	2,991
2023-02-14	51.650	52.250	51.650	52.175	44.034	2,169
2023-02-13	51.550	51.550	50.800	51.500	43.465	3,197
2023-02-10	51.850	51.850	50.900	51.475	43.444	3,086
2023-02-09	52.275	52.977	51.800	52.025	43.908	14,955
2023-02-08	52.250	52.624	51.950	52.050	43.929	3,054
2023-02-07	51.650	52.250	51.500	52.225	44.077	6,296
2023-02-06	51.825	51.950	51.408	51.425	43.402	18,050
2023-02-03	51.575	52.000	51.150	51.850	43.760	53,088
2023-02-02	51.150	52.550	51.150	51.975	43.866	71,831
2023-02-01	50.575	50.950	50.100	50.350	42.494	11,238
2023-01-31	50.350	50.350	49.740	50.230	42.393	17,072
2023-01-30	51.150	51.200	50.350	50.575	42.684	11,956
2023-01-27	50.650	51.300	50.650	51.025	43.064	27,681
2023-01-26	50.400	50.600	49.794	50.305	42.456	4,691
2023-01-25	50.750	51.850	49.720	50.005	42.203	22,310
2023-01-24	51.100	51.400	50.650	51.150	43.169	9,037
2023-01-23	50.650	51.350	50.650	51.250	43.254	6,973
2023-01-20	49.260	50.250	49.100	49.880	42.098	10,720
2023-01-19	49.330	50.350	48.840	49.330	41.633	11,300
2023-01-18	49.370	50.000	48.300	49.760	41.996	51,198
2023-01-17	50.825	51.150	50.200	50.950	43.001	11,800
2023-01-16	48.800	51.000	48.740	50.950	43.001	8,326
2023-01-13	48.150	48.920	48.000	48.430	40.874	12,396
2023-01-12	48.180	48.180	47.400	47.620	40.190	15,459
2023-01-11	47.840	49.040	47.840	48.170	40.654	7,929
2023-01-10	48.860	49.020	47.320	47.320	39.937	7,921
2023-01-09	48.660	48.983	48.120	48.610	41.026	33,991
2023-01-06	46.640	48.480	46.360	48.370	40.823	61,522

← NewerPage 16 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.