Stroeer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	40.330	40.520	39.340	39.510	33.346	5,218
2022-07-13	39.980	40.320	39.460	40.200	33.928	22,075
2022-07-12	40.060	40.060	39.260	39.860	33.641	45,000
2022-07-11	41.940	41.940	40.420	40.590	34.257	6,765
2022-07-08	41.770	42.380	41.480	42.370	35.759	3,444
2022-07-07	41.150	41.880	40.980	41.620	35.126	9,441
2022-07-06	40.580	41.360	40.580	41.090	34.679	320,106
2022-07-05	42.990	43.104	40.080	40.680	34.333	12,456
2022-07-04	43.970	44.020	42.390	42.390	35.776	205,727
2022-07-01	43.160	43.640	42.820	43.590	36.789	8,382
2022-06-30	42.670	43.060	42.420	43.030	36.316	4,499
2022-06-29	44.400	44.400	42.940	42.940	36.240	8,824
2022-06-28	44.370	45.260	44.180	44.990	37.971	21,156
2022-06-27	43.810	44.280	43.260	44.160	37.270	8,191
2022-06-24	42.460	43.580	42.460	43.580	36.781	8,798
2022-06-23	43.800	43.800	41.500	42.310	35.709	13,890
2022-06-22	45.260	45.260	44.080	45.030	36.105	619,110
2022-06-21	45.600	45.846	45.468	45.480	36.466	3,238
2022-06-20	45.440	45.640	45.160	45.570	36.538	8,271
2022-06-17	43.980	45.200	43.980	45.050	36.121	7,292
2022-06-16	45.860	45.860	43.380	43.640	34.991	7,102
2022-06-15	46.290	46.560	45.940	46.150	37.003	78,540
2022-06-14	47.202	47.202	45.400	45.620	36.578	8,709
2022-06-13	48.630	48.720	46.410	46.410	37.212	106,876
2022-06-10	50.500	50.500	49.400	49.400	39.609	10,400
2022-06-09	52.500	52.500	51.450	51.725	41.473	10,624
2022-06-08	52.300	52.400	52.050	52.300	41.934	6,025
2022-06-07	52.300	52.350	52.000	52.350	41.975	10,675
2022-06-06	51.900	52.750	51.900	52.700	42.255	13,507
2022-06-01	52.150	52.650	50.950	51.100	40.972	9,449
2022-05-31	52.350	52.350	51.650	52.350	41.975	10,815
2022-05-30	52.400	53.150	52.400	52.600	42.175	109,406
2022-05-27	51.400	52.450	50.300	52.250	41.894	8,834
2022-05-26	51.775	52.150	51.600	51.950	41.654	4,469
2022-05-25	50.600	51.275	50.600	51.275	41.113	2,377
2022-05-24	52.350	52.350	50.400	50.650	40.611	17,530
2022-05-23	52.700	53.100	52.500	53.100	42.576	8,586
2022-05-20	52.050	52.799	52.050	52.200	41.854	6,127
2022-05-19	52.050	52.050	51.305	51.350	41.173	2,602
2022-05-18	53.819	53.819	52.100	52.550	42.135	6,300
2022-05-17	54.350	54.450	53.700	53.800	43.137	4,813
2022-05-16	53.400	53.925	52.650	53.925	43.237	17,737
2022-05-13	53.200	53.200	50.800	52.800	42.335	47,591
2022-05-12	51.050	52.850	49.920	52.450	42.055	89,749
2022-05-11	49.600	50.693	49.420	50.430	40.435	100,985
2022-05-10	49.340	50.030	49.140	49.440	39.641	51,451
2022-05-09	52.000	52.000	49.500	49.815	39.942	36,101
2022-05-06	55.850	55.850	52.400	52.550	42.135	78,871
2022-05-05	56.300	57.100	55.800	55.850	44.781	14,203
2022-05-04	55.950	56.250	55.800	56.050	44.941	51,180
2022-05-03	56.275	56.700	55.800	56.175	45.041	10,533
2022-04-29	57.050	57.324	57.050	57.175	45.843	10,024
2022-04-28	56.350	58.000	56.350	56.700	45.462	45,081
2022-04-27	55.750	56.250	55.150	56.000	44.901	15,909
2022-04-26	57.075	57.308	56.050	56.200	45.062	7,210
2022-04-25	57.375	57.550	56.700	56.900	45.623	8,415
2022-04-22	58.025	58.450	57.600	58.250	46.705	11,636
2022-04-21	58.000	59.200	57.400	59.150	47.427	16,897
2022-04-20	58.500	58.600	57.150	57.700	46.264	25,121
2022-04-19	58.100	58.750	58.000	58.275	46.725	42,351

← NewerPage 19 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.