Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	62.750	63.200	62.300	62.825	57.752	3,192
2023-04-12	62.100	62.600	62.065	62.065	57.054	4,890
2023-04-11	63.500	63.500	62.900	63.107	58.011	16,887
2023-04-06	62.700	63.100	62.650	62.776	57.707	6,147
2023-04-05	63.000	63.100	62.200	62.851	57.776	2,007
2023-04-04	62.500	63.000	62.323	62.774	57.705	2,820
2023-04-03	62.200	63.100	62.054	62.263	57.235	11,994
2023-03-31	62.300	63.300	62.300	62.802	57.731	4,765
2023-03-30	63.300	63.900	62.800	63.241	58.135	12,975
2023-03-29	64.900	64.900	63.200	64.069	58.895	2,809
2023-03-28	65.200	65.200	63.900	64.262	59.073	1,784
2023-03-27	65.400	65.703	65.000	65.372	60.093	7,011
2023-03-24	65.800	65.800	64.800	65.396	60.115	1,152
2023-03-23	65.300	66.100	65.290	65.694	60.389	4,916
2023-03-22	65.300	66.400	65.300	65.807	60.493	17,207
2023-03-21	66.000	66.200	65.500	65.867	60.549	3,131
2023-03-20	65.200	67.100	65.200	66.477	61.109	18,849
2023-03-17	68.000	68.000	66.459	67.047	61.633	13,860
2023-03-16	69.700	70.200	66.805	67.024	61.612	11,651
2023-03-15	68.500	69.900	68.100	69.144	63.561	1,889
2023-03-14	67.300	70.400	66.600	68.706	63.158	19,056
2023-03-13	66.100	69.000	65.300	66.234	60.886	2,812
2023-03-10	73.300	76.000	66.000	68.131	62.629	19,751
2023-03-09	77.500	78.400	76.900	78.212	71.896	464
2023-03-08	76.900	77.700	76.400	76.967	70.752	135
2023-03-07	78.100	78.283	76.300	78.283	71.962	1,065
2023-03-06	76.200	77.600	76.050	77.073	70.849	3,914
2023-03-03	76.200	76.500	75.074	75.074	69.012	1,044
2023-03-02	74.600	75.692	73.400	75.433	69.342	2,166
2023-03-01	77.000	77.600	76.466	76.466	70.291	7,758
2023-02-28	76.700	77.300	76.400	76.947	70.734	23,373
2023-02-27	75.500	77.100	75.500	75.929	69.798	7,251
2023-02-24	76.900	76.900	74.100	75.400	69.312	26,504
2023-02-23	78.100	78.100	77.000	77.216	70.981	348
2023-02-22	76.905	78.700	76.859	77.088	70.864	51,814
2023-02-21	79.000	79.029	78.200	78.611	72.263	557
2023-02-20	81.700	81.700	79.000	79.569	73.144	21,992
2023-02-17	81.800	81.900	80.000	81.077	74.530	1,928
2023-02-16	83.400	83.600	82.778	82.778	76.094	194
2023-02-15	81.000	82.204	80.400	81.262	74.700	2,218
2023-02-14	85.700	87.000	84.500	87.000	79.975	1,815
2023-02-13	85.100	85.600	84.900	85.600	78.688	394
2023-02-10	86.600	86.600	85.000	85.730	78.808	405
2023-02-09	90.200	90.200	87.300	87.300	80.251	994
2023-02-08	88.000	89.300	88.000	89.000	81.813	128
2023-02-07	88.500	88.500	86.300	88.300	81.170	551
2023-02-06	87.700	88.500	87.087	88.010	80.903	784
2023-02-03	87.800	88.000	86.983	86.983	79.959	882
2023-02-02	87.000	88.600	86.287	87.800	80.710	1,089
2023-02-01	84.600	85.897	84.100	85.200	78.320	832
2023-01-31	84.100	84.100	83.400	83.634	76.880	153
2023-01-30	84.800	85.897	84.800	85.600	78.688	217
2023-01-27	86.800	87.400	86.300	86.933	79.913	2,293
2023-01-26	86.400	86.771	86.291	86.771	79.764	495
2023-01-25	84.600	86.100	84.600	85.462	78.561	3,707
2023-01-24	85.900	85.900	85.000	85.041	78.174	363
2023-01-23	81.900	84.900	81.900	83.789	77.023	542
2023-01-20	83.400	83.400	82.772	83.048	76.342	441
2023-01-19	89.600	89.600	82.700	86.618	79.623	2,755
2023-01-18	91.900	92.200	90.600	91.600	84.203	2,377

← NewerPage 15 of 21 · 1,207 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.