Stroeer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	46.100	46.800	45.560	46.460	39.211	35,428
2023-01-04	45.000	46.020	45.000	45.930	38.764	15,544
2023-01-03	44.560	45.140	44.560	44.800	37.810	9,452
2022-12-30	43.780	44.140	43.700	43.840	37.000	4,742
2022-12-29	43.060	43.960	42.680	43.640	36.831	8,514
2022-12-28	43.180	43.320	42.920	43.180	36.443	6,156
2022-12-23	42.820	43.220	42.820	42.920	36.223	5,739
2022-12-22	42.800	43.160	42.600	42.830	36.148	4,370
2022-12-21	42.000	42.980	42.000	42.810	36.131	15,514
2022-12-20	40.940	41.890	40.280	41.890	35.354	8,698
2022-12-19	41.890	42.480	41.380	41.450	34.983	30,631
2022-12-16	42.050	42.140	41.520	41.900	35.363	29,759
2022-12-15	43.600	43.600	42.300	42.390	35.776	17,960
2022-12-14	43.789	43.789	43.212	43.610	36.806	7,716
2022-12-13	43.060	44.640	42.900	43.980	37.118	14,193
2022-12-12	43.180	43.180	42.600	43.070	36.350	5,545
2022-12-09	43.260	43.580	43.260	43.510	36.721	6,665
2022-12-08	42.930	43.140	42.480	42.780	36.105	10,813
2022-12-07	43.330	43.540	42.860	42.940	36.240	3,740
2022-12-06	43.970	44.040	43.460	43.710	36.890	6,204
2022-12-05	44.980	44.980	43.240	44.210	37.312	32,664
2022-12-02	45.260	45.540	44.800	45.040	38.013	8,695
2022-12-01	44.170	45.000	44.060	44.830	37.835	61,590
2022-11-30	43.820	44.015	42.820	43.740	36.916	249,634
2022-11-29	44.060	44.500	43.800	44.130	37.245	22,621
2022-11-28	44.480	44.480	44.000	44.250	37.346	4,575
2022-11-25	44.640	45.020	44.640	44.940	37.928	3,363
2022-11-24	44.520	45.140	44.520	44.530	37.582	4,961
2022-11-23	44.320	44.580	44.100	44.130	37.245	9,508
2022-11-22	44.160	44.680	43.720	44.540	37.591	6,309
2022-11-21	44.880	44.920	44.060	44.200	37.304	7,719
2022-11-18	45.140	45.540	44.760	45.250	38.190	7,718
2022-11-17	44.760	45.520	44.760	45.440	38.350	24,239
2022-11-16	47.030	47.180	44.660	44.770	37.785	117,740
2022-11-15	47.470	47.470	47.470	47.470	40.064	23,720
2022-11-14	47.700	49.680	47.160	49.410	41.701	56,478
2022-11-11	47.760	47.760	47.760	47.760	40.308	231,871
2022-11-10	44.540	44.540	41.580	44.020	37.152	246,031
2022-11-09	42.920	43.160	42.240	42.740	36.072	8,676
2022-11-08	41.470	43.320	41.239	43.320	36.561	9,951
2022-11-07	40.430	41.440	40.180	41.410	34.949	20,464
2022-11-04	40.060	40.880	40.060	40.740	34.384	32,301
2022-11-03	40.120	40.120	39.250	39.250	33.126	15,620
2022-11-02	40.860	40.860	40.860	40.860	34.485	23,453
2022-11-01	40.370	40.370	40.370	40.370	34.071	50,543
2022-10-31	41.120	41.120	41.120	41.120	34.704	22,509
2022-10-28	41.000	41.000	41.000	41.000	34.603	29,731
2022-10-27	43.140	43.140	39.560	41.340	34.890	84,650
2022-10-26	43.690	43.690	43.690	43.690	36.873	10,093
2022-10-25	43.960	43.960	43.960	43.960	37.101	17,550
2022-10-24	42.400	42.840	42.040	42.450	35.827	16,792
2022-10-21	42.030	42.030	42.030	42.030	35.472	6,829
2022-10-20	42.530	42.530	42.530	42.530	35.894	8,863
2022-10-19	42.330	42.330	42.330	42.330	35.726	6,145
2022-10-18	42.530	42.530	42.530	42.530	35.894	6,353
2022-10-17	42.170	42.880	42.100	42.780	36.105	13,180
2022-10-14	41.920	42.520	41.900	42.190	35.607	9,251
2022-10-13	41.120	42.060	40.380	41.320	34.873	63,759
2022-10-12	41.040	41.560	40.660	41.350	34.898	38,262
2022-10-11	41.180	41.280	40.120	40.740	34.384	16,618

← NewerPage 17 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.