Stroeer SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	65.950	65.950	65.515	65.750	52.719	3,265
2022-01-20	67.500	67.550	66.250	66.725	53.500	25,684
2022-01-19	67.175	67.800	67.150	67.500	54.122	24,924
2022-01-18	68.250	68.250	67.450	67.525	54.142	12,043
2022-01-17	68.825	69.400	68.350	68.400	54.844	14,913
2022-01-14	68.450	68.650	68.100	68.475	54.904	16,578
2022-01-13	68.225	68.400	68.173	68.325	54.783	3,746
2022-01-12	68.900	69.000	68.400	68.800	55.164	3,252
2022-01-11	68.100	69.100	68.100	68.475	54.904	7,868
2022-01-10	68.975	69.650	67.400	67.525	54.142	7,574
2022-01-07	70.000	70.000	69.050	69.275	55.545	99,479
2022-01-06	70.425	70.750	69.550	70.200	56.287	11,058
2022-01-05	71.475	72.400	71.000	71.025	56.948	13,792
2022-01-04	70.125	71.750	70.050	71.275	57.149	105,783
2021-12-31	70.325	70.325	70.325	70.325	56.387	0
2021-12-30	70.650	70.650	69.150	70.325	56.387	29,254
2021-12-29	70.149	70.600	70.149	70.325	56.387	9,469
2021-12-24	69.550	69.550	69.550	69.550	55.766	0
2021-12-23	69.100	69.750	68.850	69.550	55.766	14,244
2021-12-22	68.550	68.950	68.550	68.650	55.044	3,282
2021-12-21	67.500	68.650	67.200	68.550	54.964	8,946
2021-12-20	67.275	67.750	66.900	67.550	54.162	40,319
2021-12-17	67.600	67.950	67.450	67.600	54.202	29,776
2021-12-16	67.825	68.151	67.500	67.650	54.242	6,376
2021-12-15	67.625	67.700	67.500	67.550	54.162	17,227
2021-12-14	67.350	67.754	67.350	67.550	54.162	8,833
2021-12-13	67.850	67.850	67.500	67.625	54.222	6,635
2021-12-10	67.675	68.050	67.625	67.625	54.222	9,795
2021-12-09	68.550	68.550	67.650	68.300	54.763	4,867
2021-12-08	68.550	68.900	68.300	68.650	55.044	14,828
2021-12-07	68.350	68.800	68.350	68.350	54.803	14,654
2021-12-06	68.025	68.400	67.743	68.125	54.623	20,725
2021-12-03	67.725	67.725	67.725	67.725	54.302	8,721
2021-12-02	68.175	68.250	67.700	68.000	54.523	9,129
2021-12-01	68.525	69.350	68.250	68.800	55.164	14,788
2021-11-30	68.375	68.650	67.950	68.375	54.823	17,751
2021-11-29	68.650	69.000	68.150	68.250	54.723	19,004
2021-11-26	67.475	68.000	66.344	67.875	54.423	103,889
2021-11-25	69.575	70.150	69.350	70.150	56.247	14,957
2021-11-24	70.150	70.150	69.400	69.875	56.026	13,842
2021-11-23	70.400	71.600	70.050	70.425	56.467	38,735
2021-11-22	70.750	71.150	70.200	70.875	56.828	10,406
2021-11-19	71.850	72.200	69.950	71.000	56.928	29,806
2021-11-18	72.800	72.900	72.239	72.250	57.930	14,121
2021-11-17	73.150	73.150	72.650	72.650	58.251	4,714
2021-11-16	73.000	73.200	73.000	73.075	58.592	70,438
2021-11-15	73.200	73.550	73.050	73.300	58.772	28,535
2021-11-12	73.350	73.350	72.950	73.050	58.572	9,984
2021-11-11	74.350	74.450	72.950	73.325	58.792	5,298
2021-11-10	74.625	74.850	73.650	74.500	59.735	84,618
2021-11-09	74.525	75.108	74.400	75.075	60.196	2,289
2021-11-08	75.800	75.950	74.900	74.975	60.115	7,030
2021-11-05	74.600	76.050	74.600	75.800	60.777	21,720
2021-11-04	74.500	74.900	74.500	74.550	59.775	115,252
2021-11-03	73.975	74.400	73.650	73.900	59.253	8,592
2021-11-02	74.350	74.814	74.100	74.400	59.654	4,708
2021-11-01	73.600	74.400	73.400	74.400	59.654	11,162
2021-10-29	73.250	73.650	72.875	72.875	58.432	4,386
2021-10-28	73.000	73.550	73.000	73.250	58.732	38,890
2021-10-27	72.500	73.250	72.400	72.550	58.171	2,282

← NewerPage 21 of 22 · 1,269 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.