Stroeer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	40.680	41.740	40.680	41.520	35.042	27,012
2022-10-07	41.160	41.580	40.320	40.810	34.443	23,972
2022-10-06	41.050	41.480	40.720	41.100	34.687	153,379
2022-10-05	41.140	41.600	40.560	40.730	34.375	26,422
2022-10-04	40.000	40.960	40.000	40.650	34.308	12,338
2022-10-03	38.430	39.460	38.300	39.190	33.075	35,103
2022-09-30	36.840	38.800	36.840	38.700	32.662	22,868
2022-09-29	36.610	36.940	36.100	36.930	31.168	13,973
2022-09-28	35.370	36.500	34.480	36.340	30.670	35,576
2022-09-27	35.835	35.835	35.317	35.390	29.868	91,155
2022-09-26	36.200	36.860	36.200	36.210	30.560	22,272
2022-09-23	36.840	36.920	35.880	36.740	31.008	26,416
2022-09-22	36.840	37.620	36.840	37.250	31.438	14,684
2022-09-21	37.850	38.120	37.554	38.120	32.172	5,924
2022-09-20	38.110	38.320	37.480	37.580	31.717	8,543
2022-09-16	38.170	38.880	37.940	38.850	32.789	23,621
2022-09-15	39.730	39.820	39.320	39.570	33.396	8,189
2022-09-14	41.650	41.920	39.706	39.960	33.725	33,926
2022-09-13	43.580	43.580	41.860	41.950	35.405	12,790
2022-09-12	43.300	43.620	43.060	43.440	36.662	7,206
2022-09-09	41.760	42.403	41.760	42.370	35.759	6,348
2022-09-08	41.100	41.600	40.880	41.300	34.856	31,527
2022-09-07	40.860	41.240	40.640	40.820	34.451	5,989
2022-09-06	40.340	41.460	40.340	40.600	34.265	14,360
2022-09-05	41.025	41.025	40.220	40.340	34.046	18,842
2022-09-02	40.800	41.830	40.660	41.830	35.304	17,516
2022-09-01	41.640	41.640	40.480	40.800	34.434	27,939
2022-08-31	42.520	43.160	41.880	42.280	35.683	33,386
2022-08-30	42.510	42.920	41.900	41.990	35.439	6,846
2022-08-26	43.620	43.840	42.580	42.580	35.937	24,106
2022-08-25	44.020	44.120	43.460	43.790	36.958	107,081
2022-08-24	43.430	43.827	43.080	43.300	36.544	59,427
2022-08-23	43.120	43.890	43.120	43.890	37.042	25,464
2022-08-22	44.460	44.460	43.120	43.290	36.536	45,574
2022-08-19	44.840	44.840	44.200	44.840	37.844	32,385
2022-08-18	45.270	45.580	44.740	45.070	38.038	5,084
2022-08-17	45.650	46.080	44.660	44.790	37.802	9,923
2022-08-16	45.530	45.940	45.000	45.460	38.367	20,139
2022-08-15	46.950	46.960	44.860	45.030	38.004	19,136
2022-08-12	46.640	46.640	45.803	46.550	39.287	14,533
2022-08-11	45.380	49.000	45.280	46.220	39.009	33,922
2022-08-10	41.540	42.660	41.360	42.470	35.844	22,784
2022-08-09	41.960	41.960	41.370	41.370	34.915	2,989
2022-08-08	41.380	42.020	41.380	41.910	35.371	6,345
2022-08-05	42.460	42.460	40.200	41.000	34.603	12,281
2022-08-04	41.800	42.840	41.800	42.630	35.979	7,592
2022-08-03	41.780	42.000	40.460	41.880	35.346	14,272
2022-08-02	42.260	42.260	41.680	41.910	35.371	5,194
2022-08-01	42.820	43.240	42.320	43.150	36.418	3,874
2022-07-29	41.760	42.700	41.760	42.520	35.886	11,564
2022-07-28	41.610	41.820	41.020	41.470	35.000	6,692
2022-07-27	41.370	41.620	40.480	41.340	34.890	15,834
2022-07-26	41.700	41.700	41.080	41.480	35.008	6,952
2022-07-25	42.860	43.060	42.060	42.370	35.759	30,498
2022-07-22	42.530	43.280	42.140	42.900	36.207	3,939
2022-07-21	42.180	42.780	42.180	42.600	35.953	10,993
2022-07-20	42.070	42.180	41.580	42.170	35.591	12,226
2022-07-19	40.790	41.660	40.480	41.600	35.109	362,698
2022-07-18	40.120	40.900	40.120	40.900	34.519	21,625
2022-07-15	39.480	39.940	39.380	39.640	33.455	10,171

← NewerPage 18 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.