Stroeer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	58.100	58.750	58.000	58.275	46.725	42,351
2022-04-14	57.325	58.406	57.200	58.075	46.565	19,708
2022-04-13	56.725	57.350	55.800	57.200	45.863	42,858
2022-04-12	56.400	57.000	55.750	56.675	45.442	57,757
2022-04-11	56.925	57.500	54.550	56.800	45.543	49,885
2022-04-08	58.650	59.450	57.396	58.075	46.565	12,856
2022-04-07	58.700	59.156	57.233	57.900	46.425	29,994
2022-04-06	60.650	60.850	55.600	58.750	47.106	57,673
2022-04-05	61.975	61.975	61.750	61.975	49.692	192,241
2022-04-04	62.625	62.650	61.750	62.100	49.792	25,882
2022-04-01	62.750	62.900	61.900	62.625	50.213	5,860
2022-03-31	63.025	63.450	62.550	62.725	50.293	18,736
2022-03-30	63.769	63.769	62.300	63.100	50.594	17,985
2022-03-29	64.000	65.139	64.000	64.875	52.017	23,352
2022-03-28	63.800	64.800	63.800	63.950	51.275	89,263
2022-03-25	64.225	64.650	63.850	63.900	51.235	20,468
2022-03-24	65.750	65.750	64.000	64.100	51.396	14,022
2022-03-23	67.225	67.250	65.800	65.800	52.759	24,806
2022-03-22	66.575	67.100	65.950	66.500	53.320	17,945
2022-03-21	67.400	67.900	66.550	66.900	53.641	14,653
2022-03-18	67.850	68.100	67.100	67.300	53.962	11,479
2022-03-17	67.900	68.150	67.600	68.050	54.563	17,377
2022-03-16	66.500	67.700	66.302	67.200	53.881	31,935
2022-03-15	65.550	66.350	65.550	65.825	52.779	11,498
2022-03-14	63.150	65.450	63.100	65.300	52.358	14,191
2022-03-11	64.025	66.200	63.851	65.425	52.458	25,048
2022-03-10	65.350	65.350	62.850	63.650	51.035	45,784
2022-03-09	65.975	66.400	64.050	65.700	52.679	83,462
2022-03-08	65.125	66.800	65.050	65.200	52.278	51,320
2022-03-07	65.550	66.700	63.600	65.950	52.879	53,690
2022-03-04	67.325	68.600	65.850	66.350	53.200	57,171
2022-03-03	66.700	68.550	66.700	68.200	54.683	24,039
2022-03-02	65.600	66.650	65.300	66.650	53.440	17,506
2022-03-01	67.025	67.550	65.950	66.200	53.080	22,578
2022-02-28	66.450	67.600	66.450	67.225	53.901	10,480
2022-02-25	65.200	67.450	65.200	67.450	54.082	17,256
2022-02-24	64.700	66.100	64.400	65.550	52.558	9,743
2022-02-23	67.625	68.500	66.900	67.200	53.881	17,592
2022-02-22	66.500	68.050	65.950	68.050	54.563	12,591
2022-02-21	69.875	70.150	67.250	67.250	53.921	15,022
2022-02-18	69.650	70.000	69.650	69.825	55.986	29,403
2022-02-17	70.350	70.700	69.600	69.950	56.086	44,700
2022-02-16	70.500	71.900	70.200	70.550	56.567	34,207
2022-02-15	68.250	70.850	68.100	70.850	56.808	25,109
2022-02-14	67.525	68.425	66.500	68.425	54.864	25,843
2022-02-11	69.025	69.450	67.800	69.050	55.365	37,113
2022-02-10	69.350	69.900	69.100	69.800	55.966	39,567
2022-02-09	66.700	69.400	66.700	69.150	55.445	68,169
2022-02-08	64.900	65.550	64.000	65.350	52.398	35,307
2022-02-07	65.500	66.000	65.150	65.375	52.418	5,752
2022-02-04	65.925	66.200	65.550	65.725	52.699	23,166
2022-02-03	67.175	67.250	65.550	65.650	52.639	22,136
2022-02-02	66.775	67.700	66.700	67.550	54.162	30,646
2022-02-01	66.550	67.050	66.450	66.550	53.360	51,629
2022-01-31	66.400	66.400	65.050	66.350	53.200	16,144
2022-01-28	64.000	66.250	64.000	66.250	53.120	46,562
2022-01-27	63.125	63.975	62.950	63.975	51.296	12,434
2022-01-26	63.725	64.300	63.650	63.800	51.155	8,161
2022-01-25	63.175	63.400	62.300	63.200	50.674	15,499
2022-01-24	65.450	65.500	62.500	62.950	50.474	41,537

← NewerPage 20 of 22 · 1,263 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.