STRABAG SE (XD4.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

40.40

+0.05

(+0.12%)

At close: 08:04AM CEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	40.40	40.40	40.40	40.40	40.40	-
29 Apr 2024	40.35	40.35	40.35	40.35	40.35	-
26 Apr 2024	39.80	39.80	39.80	39.80	39.80	-
25 Apr 2024	39.35	39.35	39.35	39.35	39.35	-
24 Apr 2024	38.55	38.55	38.55	38.55	38.55	-
23 Apr 2024	38.65	38.65	38.65	38.65	38.65	-
22 Apr 2024	38.00	38.00	38.00	38.00	38.00	-
19 Apr 2024	37.85	37.85	37.85	37.85	37.85	-
18 Apr 2024	37.85	37.85	37.85	37.85	37.85	-
17 Apr 2024	37.50	38.25	37.50	38.25	38.25	10
16 Apr 2024	38.15	38.15	38.15	38.15	38.15	-
15 Apr 2024	38.55	38.55	38.55	38.55	38.55	-
12 Apr 2024	38.35	38.35	38.35	38.35	38.35	-
11 Apr 2024	38.05	38.05	38.05	38.05	38.05	-
10 Apr 2024	38.40	38.40	38.40	38.40	38.40	-
09 Apr 2024	38.00	38.00	38.00	38.00	38.00	-
08 Apr 2024	38.75	38.75	38.75	38.75	38.75	-
05 Apr 2024	38.05	38.85	38.05	38.85	38.85	6
04 Apr 2024	38.50	38.50	38.50	38.50	38.50	-
03 Apr 2024	38.50	38.50	38.50	38.50	38.50	-
02 Apr 2024	39.55	39.55	39.55	39.55	39.55	-
28 Mar 2024	39.75	39.75	39.75	39.75	39.75	-
27 Mar 2024	39.80	40.15	39.80	40.15	40.15	20
26 Mar 2024	37.20	37.20	37.20	37.20	37.20	-
25 Mar 2024	38.00	38.00	38.00	38.00	38.00	-
22 Mar 2024	43.00	43.00	38.20	38.20	38.20	13
22 Mar 2024	9.05 Dividend
21 Mar 2024	42.30	42.30	42.30	42.30	33.25	-
20 Mar 2024	41.60	41.60	41.60	41.60	32.70	-
19 Mar 2024	42.20	42.20	42.20	42.20	33.17	-
18 Mar 2024	41.60	41.60	41.60	41.60	32.70	-
15 Mar 2024	41.95	41.95	41.95	41.95	32.97	-
14 Mar 2024	42.10	42.10	42.10	42.10	33.09	-
13 Mar 2024	41.65	41.65	41.65	41.65	32.74	-
12 Mar 2024	41.55	42.15	41.55	42.15	33.13	400
11 Mar 2024	41.95	41.95	41.95	41.95	32.97	-
08 Mar 2024	41.75	41.75	41.75	41.75	32.82	-
07 Mar 2024	41.95	41.95	41.95	41.95	32.97	-
06 Mar 2024	42.35	42.35	42.35	42.35	33.29	-
05 Mar 2024	43.00	43.00	42.95	42.95	33.76	30
04 Mar 2024	42.75	42.75	42.75	42.75	33.60	-
01 Mar 2024	43.60	43.60	43.60	43.60	34.27	-
29 Feb 2024	42.70	42.70	42.70	42.70	33.56	-
28 Feb 2024	43.15	43.15	43.15	43.15	33.92	-
27 Feb 2024	43.80	43.80	43.80	43.80	34.43	-
26 Feb 2024	44.35	44.35	44.35	44.35	34.86	-
23 Feb 2024	44.40	44.40	44.40	44.40	34.90	-
22 Feb 2024	44.45	44.45	44.45	44.45	34.94	-
21 Feb 2024	44.25	44.25	44.25	44.25	34.78	-
20 Feb 2024	43.80	43.80	43.80	43.80	34.43	-
19 Feb 2024	44.00	44.00	44.00	44.00	34.59	-
16 Feb 2024	43.40	43.40	43.40	43.40	34.11	-
15 Feb 2024	43.25	43.25	43.25	43.25	34.00	-
14 Feb 2024	42.60	42.60	42.60	42.60	33.49	-
13 Feb 2024	42.50	42.50	42.50	42.50	33.41	-
12 Feb 2024	42.95	42.95	42.95	42.95	33.76	-
09 Feb 2024	43.20	43.20	43.20	43.20	33.96	-
08 Feb 2024	42.50	42.50	42.50	42.50	33.41	-
07 Feb 2024	43.15	43.15	43.15	43.15	33.92	-
06 Feb 2024	42.50	42.50	42.50	42.50	33.41	-
05 Feb 2024	42.05	42.05	42.05	42.05	33.05	-
02 Feb 2024	41.50	41.50	41.50	41.50	32.62	-
01 Feb 2024	42.50	42.50	42.50	42.50	33.41	-
31 Jan 2024	42.70	42.70	42.70	42.70	33.56	-
30 Jan 2024	43.00	43.00	43.00	43.00	33.80	-
29 Jan 2024	43.70	43.70	43.40	43.40	34.11	300
26 Jan 2024	43.55	43.55	43.55	43.55	34.23	-
25 Jan 2024	43.40	43.40	43.40	43.40	34.11	-
24 Jan 2024	42.70	42.70	42.70	42.70	33.56	-
23 Jan 2024	42.15	42.15	42.15	42.15	33.13	-
22 Jan 2024	41.75	41.75	41.75	41.75	32.82	-
19 Jan 2024	41.80	41.80	41.80	41.80	32.86	-
18 Jan 2024	42.10	42.10	42.10	42.10	33.09	-
17 Jan 2024	41.80	41.80	41.80	41.80	32.86	-
16 Jan 2024	42.55	42.55	42.55	42.55	33.45	-
15 Jan 2024	43.15	43.15	43.15	43.15	33.92	-
12 Jan 2024	43.15	43.15	43.15	43.15	33.92	-
11 Jan 2024	43.20	43.20	43.20	43.20	33.96	-
10 Jan 2024	42.10	42.10	42.10	42.10	33.09	-
09 Jan 2024	41.95	41.95	41.95	41.95	32.97	-
08 Jan 2024	41.75	42.05	41.75	42.05	33.05	80
05 Jan 2024	42.30	42.30	42.30	42.30	33.25	-
04 Jan 2024	41.45	41.45	41.45	41.45	32.58	-
03 Jan 2024	41.15	41.15	41.15	41.15	32.35	-
02 Jan 2024	41.35	41.35	41.35	41.35	32.50	-
29 Dec 2023	41.20	41.20	41.10	41.10	32.31	-
28 Dec 2023	41.40	41.40	41.40	41.40	32.54	-
27 Dec 2023	41.10	41.10	41.10	41.10	32.31	-
22 Dec 2023	41.05	41.05	41.05	41.05	32.27	-
21 Dec 2023	40.95	40.95	40.95	40.95	32.19	-
20 Dec 2023	40.90	40.95	40.90	40.95	32.19	400
19 Dec 2023	38.45	40.00	38.45	40.00	31.44	422
18 Dec 2023	38.55	38.55	38.55	38.55	30.30	-
15 Dec 2023	38.15	38.15	38.15	38.15	29.99	-
14 Dec 2023	38.35	38.35	38.35	38.35	30.15	-
13 Dec 2023	37.45	37.45	37.45	37.45	29.44	-
12 Dec 2023	38.25	38.25	38.25	38.25	30.07	-
11 Dec 2023	37.75	37.75	37.75	37.75	29.67	-
08 Dec 2023	37.75	37.75	37.75	37.75	29.67	-
07 Dec 2023	37.25	37.25	37.25	37.25	29.28	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6528+0.0001(+0.01%)

ASX 2007,569.90-94.20(-1.23%)

OIL79.06+0.06(+0.08%)

GOLD2,331.10+20.10(+0.87%)

Bitcoin AUD88,768.68-3,745.51(-4.05%)

STRABAG SE (XD4.BE)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6528
+0.0001(+0.01%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
79.06
+0.06(+0.08%)

GOLD
2,331.10
+20.10(+0.87%)

Bitcoin AUD
88,768.68
-3,745.51(-4.05%)