STRABAG SE (XD4.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

39.15

-0.70

(-1.76%)

As of 02:55PM CEST. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	39.45	40.40	38.95	39.15	39.15	100
30 Apr 2024	40.55	40.55	39.85	39.85	39.85	150
29 Apr 2024	40.50	40.80	40.20	40.70	40.70	102
26 Apr 2024	40.00	40.00	39.60	39.60	39.60	-
25 Apr 2024	39.65	39.80	39.65	39.80	39.80	-
24 Apr 2024	38.85	38.95	38.65	38.95	38.95	326
23 Apr 2024	38.95	38.95	38.25	38.25	38.25	-
22 Apr 2024	37.95	38.45	37.80	38.45	38.45	-
19 Apr 2024	38.10	38.10	37.95	37.95	37.95	-
18 Apr 2024	38.10	38.60	38.10	38.50	38.50	-
17 Apr 2024	37.80	37.80	37.80	37.80	37.80	-
16 Apr 2024	38.35	38.35	38.25	38.25	38.25	-
15 Apr 2024	38.85	38.85	38.60	38.60	38.60	-
12 Apr 2024	38.65	38.75	38.65	38.75	38.75	-
11 Apr 2024	38.35	38.35	38.25	38.25	38.25	-
10 Apr 2024	38.60	38.90	38.30	38.50	38.50	140
09 Apr 2024	38.15	38.60	38.15	38.45	38.45	230
08 Apr 2024	38.85	38.85	38.25	38.25	38.25	-
05 Apr 2024	38.40	38.60	38.40	38.60	38.60	-
04 Apr 2024	38.75	38.75	38.50	38.60	38.60	-
03 Apr 2024	38.85	38.85	38.25	38.45	38.45	-
02 Apr 2024	39.95	39.95	38.40	38.50	38.50	44
28 Mar 2024	39.85	39.85	39.20	39.20	39.20	100
27 Mar 2024	40.10	40.10	39.55	39.55	39.55	450
26 Mar 2024	37.50	40.00	37.40	40.00	40.00	110
25 Mar 2024	38.50	38.50	37.35	37.35	37.35	132
22 Mar 2024	40.30	42.00	37.30	37.95	37.95	871
22 Mar 2024	9.05 Dividend
21 Mar 2024	42.35	43.90	42.35	43.65	34.60	-
20 Mar 2024	42.00	42.70	41.95	42.40	33.61	100
19 Mar 2024	42.40	42.40	41.95	41.95	33.25	-
18 Mar 2024	41.90	42.50	41.55	42.45	33.65	318
15 Mar 2024	42.15	42.15	41.70	41.70	33.05	-
14 Mar 2024	42.20	42.30	42.20	42.30	33.53	-
13 Mar 2024	41.85	41.90	41.85	41.90	33.21	-
12 Mar 2024	41.70	41.95	41.65	41.65	33.01	290
11 Mar 2024	42.25	42.25	41.60	41.70	33.05	-
08 Mar 2024	41.80	42.40	41.80	42.40	33.61	400
07 Mar 2024	42.05	42.20	42.05	42.15	33.41	-
06 Mar 2024	42.65	42.65	42.25	42.25	33.49	-
05 Mar 2024	42.90	42.90	42.75	42.75	33.89	-
04 Mar 2024	42.85	42.95	42.85	42.85	33.97	-
01 Mar 2024	43.90	43.90	42.75	42.75	33.89	45
29 Feb 2024	42.85	43.35	42.85	43.35	34.36	-
28 Feb 2024	43.45	43.60	43.30	43.30	34.32	452
27 Feb 2024	44.05	44.05	43.50	43.50	34.48	-
26 Feb 2024	44.70	44.70	44.25	44.25	35.08	-
23 Feb 2024	44.45	44.75	44.45	44.70	35.43	-
22 Feb 2024	44.65	44.65	44.20	44.55	35.31	-
21 Feb 2024	44.30	44.45	44.25	44.35	35.15	-
20 Feb 2024	43.85	43.85	43.85	43.85	34.76	-
19 Feb 2024	44.10	44.10	44.10	44.10	34.96	-
16 Feb 2024	43.60	44.00	43.60	44.00	34.88	-
15 Feb 2024	43.50	44.05	43.50	43.80	34.72	-
14 Feb 2024	42.70	42.85	42.70	42.85	33.97	-
13 Feb 2024	42.65	42.65	42.65	42.65	33.81	-
12 Feb 2024	43.05	43.05	42.40	42.40	33.61	450
09 Feb 2024	43.30	43.45	42.70	43.45	34.44	100
08 Feb 2024	42.60	42.60	42.60	42.60	33.77	-
07 Feb 2024	43.25	43.35	43.25	43.35	34.36	-
06 Feb 2024	42.75	43.35	42.15	43.30	34.32	-
05 Feb 2024	42.15	42.15	42.15	42.15	33.41	-
02 Feb 2024	41.55	41.85	41.55	41.85	33.17	-
01 Feb 2024	42.55	42.55	42.40	42.40	33.61	-
31 Jan 2024	42.95	42.95	42.60	42.65	33.81	-
30 Jan 2024	43.05	43.30	43.05	43.30	34.32	-
29 Jan 2024	43.80	43.80	43.20	43.20	34.24	-
26 Jan 2024	43.85	43.85	43.55	43.80	34.72	50
25 Jan 2024	43.50	44.20	43.50	43.80	34.72	-
24 Jan 2024	42.75	43.20	42.40	43.10	34.16	250
23 Jan 2024	42.35	42.50	42.35	42.50	33.69	-
22 Jan 2024	41.95	42.30	41.95	42.30	33.53	-
19 Jan 2024	41.85	41.85	41.85	41.85	33.17	-
18 Jan 2024	42.30	42.30	42.30	42.30	33.53	-
17 Jan 2024	41.90	42.40	41.90	42.05	33.33	-
16 Jan 2024	42.70	42.80	42.70	42.80	33.93	-
15 Jan 2024	43.15	43.15	43.15	43.15	34.20	72
12 Jan 2024	43.40	43.50	43.15	43.30	34.32	-
11 Jan 2024	43.45	43.45	42.85	43.30	34.32	-
10 Jan 2024	42.25	42.50	42.25	42.50	33.69	-
09 Jan 2024	42.10	42.65	42.10	42.35	33.57	565
08 Jan 2024	41.90	41.90	41.75	41.85	33.17	-
05 Jan 2024	42.60	42.60	42.00	42.60	33.77	-
04 Jan 2024	41.50	42.90	41.50	42.90	34.01	175
03 Jan 2024	41.20	41.70	41.20	41.65	33.01	1,100
02 Jan 2024	41.15	41.35	41.15	41.35	32.78	373
29 Dec 2023	41.65	41.65	41.15	41.15	32.62	125
28 Dec 2023	41.55	41.55	41.00	41.00	32.50	247
27 Dec 2023	41.30	41.60	41.20	41.55	32.94	-
22 Dec 2023	41.25	41.55	41.25	41.55	32.94	250
21 Dec 2023	41.05	41.65	41.05	41.65	33.01	1
20 Dec 2023	41.00	41.65	40.80	41.65	33.01	445
19 Dec 2023	38.75	38.75	38.10	38.10	30.20	300
18 Dec 2023	38.70	38.80	38.60	38.60	30.60	25
15 Dec 2023	38.25	38.80	38.15	38.60	30.60	-
14 Dec 2023	38.65	38.65	38.05	38.55	30.56	-
13 Dec 2023	37.55	38.05	37.55	38.00	30.12	-
12 Dec 2023	38.50	38.50	38.10	38.20	30.28	40
11 Dec 2023	37.95	37.95	37.95	37.95	30.08	-
08 Dec 2023	38.00	38.00	37.45	37.45	29.69	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6567+0.0039(+0.60%)

ASX 2007,587.00+17.10(+0.23%)

OIL78.92-0.08(-0.10%)

GOLD2,315.50+4.50(+0.19%)

Bitcoin AUD89,995.34+2,082.51(+2.37%)

STRABAG SE (XD4.SG)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6567
+0.0039(+0.60%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
78.92
-0.08(-0.10%)

GOLD
2,315.50
+4.50(+0.19%)

Bitcoin AUD
89,995.34
+2,082.51(+2.37%)