Stroeer SE & Co. KGaA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	37.640	37.820	37.580	37.820	37.820	6,500
2026-10-21	37.780	37.820	37.780	37.820	37.820	6,000
2026-10-20	37.440	37.740	36.160	37.740	37.740	26
2026-10-19	37.560	37.560	36.160	37.560	37.560	0
2026-10-16	38.020	38.020	36.160	38.020	38.020	0
2026-10-15	37.380	38.140	37.380	38.140	38.140	1,397
2026-10-14	36.960	37.500	36.960	37.460	37.460	170
2026-10-13	36.990	37.000	36.780	36.820	36.820	19,170
2026-10-12	36.720	36.720	36.380	36.640	36.640	1,965
2026-10-09	35.900	37.200	35.900	36.820	36.820	19,236
2026-10-08	35.920	35.920	35.760	35.780	35.780	25
2026-10-07	35.800	36.280	35.660	35.920	35.920	113
2026-10-06	35.830	36.100	35.620	35.620	35.620	3,719
2026-10-05	35.830	36.100	35.560	35.560	35.560	105,464
2026-10-02	35.750	36.420	35.580	35.660	35.660	230
2026-10-01	35.640	36.860	35.160	36.390	36.390	5,027
2026-09-30	36.220	36.340	35.780	36.020	36.020	945
2026-09-29	36.340	36.720	36.080	36.360	36.360	1,867
2026-09-28	36.800	36.800	36.670	36.670	36.670	0
2026-09-25	37.430	37.560	37.160	37.400	37.400	367
2026-09-24	37.300	37.820	37.300	37.570	37.570	169
2026-09-23	37.390	37.420	37.260	37.300	37.300	10
2026-09-22	37.290	38.200	37.200	37.660	37.660	1,556

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.