Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	59.600	59.600	56.600	57.000	53.224	1,158
2023-07-10	58.500	59.400	58.200	58.900	54.998	12,933
2023-07-07	60.400	60.500	58.500	59.002	55.093	1,651
2023-07-06	61.200	61.200	59.700	60.700	56.679	1,442
2023-07-05	63.200	63.200	62.494	62.947	58.777	183
2023-07-04	63.100	63.300	62.900	63.300	59.106	790
2023-07-03	62.400	63.000	62.344	63.000	58.826	522
2023-06-30	62.700	63.700	62.409	62.409	58.275	291
2023-06-29	63.500	63.500	62.600	63.500	59.293	1,236
2023-06-28	64.100	64.300	63.800	63.900	59.667	655
2023-06-27	63.100	64.000	63.000	63.476	59.271	820
2023-06-26	66.200	66.200	63.021	63.500	59.293	1,099
2023-06-23	67.200	67.200	66.200	67.200	62.748	809
2023-06-22	66.600	67.400	66.600	67.014	62.574	3,558
2023-06-21	67.000	67.000	66.202	66.202	61.816	3,879
2023-06-20	67.500	67.500	66.400	67.190	62.739	9,515
2023-06-19	68.000	68.235	67.375	67.426	62.959	26,759
2023-06-16	68.500	69.000	68.233	68.233	63.712	9,952
2023-06-15	68.900	68.900	67.900	68.059	63.551	5,921
2023-06-14	67.400	67.900	67.296	67.401	62.936	1,035
2023-06-13	67.700	67.700	66.200	67.004	62.565	2,964
2023-06-12	66.400	66.700	66.296	66.340	61.945	1,054
2023-06-09	65.100	65.700	65.074	65.074	60.763	3,366
2023-06-08	63.900	65.500	63.900	65.129	60.815	6,769
2023-06-07	62.900	64.500	62.900	64.500	60.227	17,000
2023-06-06	61.000	62.078	61.000	61.900	57.799	15,440
2023-06-05	60.400	61.100	60.400	60.900	56.865	15,856
2023-06-02	59.500	60.700	58.900	58.900	54.998	17,877
2023-06-01	57.700	58.000	57.000	57.379	53.578	475,743
2023-05-31	57.500	57.500	56.792	57.365	53.565	74,250
2023-05-30	57.250	57.357	57.000	57.229	53.438	107,845
2023-05-26	56.300	57.400	56.000	56.000	52.290	62,994
2023-05-25	57.700	57.700	56.300	56.611	52.860	1,331
2023-05-24	58.100	58.100	56.300	56.600	52.850	30,916
2023-05-23	60.900	61.100	59.500	60.932	56.896	11,105
2023-05-22	61.200	61.300	60.900	61.198	57.144	46,491
2023-05-19	62.300	62.300	61.600	62.000	57.893	27,442
2023-05-18	62.300	62.500	62.100	62.100	57.986	73,771
2023-05-17	62.400	62.600	62.200	62.469	57.425	12,153
2023-05-16	63.000	63.100	62.544	62.897	57.818	9,075
2023-05-15	63.100	63.900	62.900	63.406	58.286	11,020
2023-05-12	62.500	62.887	62.300	62.887	57.809	49,660
2023-05-11	62.300	62.500	62.009	62.114	57.098	78,775
2023-05-10	62.000	62.005	61.502	61.502	56.535	11,557
2023-05-09	61.600	62.500	60.300	62.500	57.453	5,608
2023-05-05	62.400	63.100	62.400	62.443	57.401	103,569
2023-05-04	62.800	63.400	61.800	63.036	57.946	8,945
2023-05-03	62.700	62.700	61.900	62.700	57.637	12,132
2023-05-02	61.500	62.700	61.500	62.486	57.440	13,162
2023-04-28	62.300	62.600	62.000	62.458	57.414	128,147
2023-04-27	62.800	63.100	62.000	62.715	57.651	136,593
2023-04-26	60.900	62.000	60.900	61.043	56.114	1,136
2023-04-25	62.400	62.400	61.997	62.295	57.265	998
2023-04-24	62.400	62.900	62.400	62.622	57.565	4,613
2023-04-21	61.800	62.500	61.800	62.300	57.269	20,708
2023-04-20	62.600	62.600	61.794	61.961	56.958	350
2023-04-19	61.800	63.000	61.700	62.166	57.146	2,851
2023-04-18	61.900	62.100	61.500	61.946	56.944	5,312
2023-04-17	62.700	62.700	62.300	62.476	57.431	2,333
2023-04-14	63.200	64.000	62.100	62.288	57.258	18,398

← NewerPage 14 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.6000 EUR
2025-06-30	0.6000 EUR
2024-05-20	0.5500 EUR
2023-05-18	0.9700 EUR
2022-05-23	0.9500 EUR
2021-05-21	0.9000 EUR
2020-06-09	0.8400 EUR
2019-05-30	0.8200 EUR

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