Vienna - Delayed Quote EUR

Strabag SE (STR.VI)

Compare
41.20
0.00
(0.00%)
At close: January 10 at 5:35:28 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 41.50 41.80 41.10 41.20 41.20 7,787
Jan 9, 2025 41.50 41.50 40.80 41.20 41.20 6,327
Jan 8, 2025 41.20 41.60 40.85 41.20 41.20 11,255
Jan 7, 2025 41.40 41.50 40.65 41.30 41.30 11,830
Jan 6, 2025 40.90 41.40 40.85 41.20 41.20 11,263
Jan 3, 2025 40.50 40.90 40.35 40.40 40.40 5,247
Jan 2, 2025 39.80 40.80 39.80 40.70 40.70 6,478
Dec 30, 2024 40.45 40.50 39.50 39.50 39.50 5,178
Dec 27, 2024 39.20 40.30 39.20 40.10 40.10 8,167
Dec 23, 2024 39.60 40.15 39.35 39.95 39.95 6,637
Dec 20, 2024 39.10 39.90 38.50 39.90 39.90 40,388
Dec 19, 2024 39.45 40.85 39.45 39.60 39.60 14,225
Dec 18, 2024 40.90 40.90 39.85 40.35 40.35 4,303
Dec 17, 2024 40.90 40.90 40.00 40.05 40.05 5,773
Dec 16, 2024 40.20 41.00 40.15 40.75 40.75 9,008
Dec 13, 2024 39.50 40.95 39.50 40.90 40.90 14,237
Dec 12, 2024 41.50 41.50 39.50 40.05 40.05 10,978
Dec 11, 2024 41.00 41.25 40.25 40.90 40.90 18,048
Dec 10, 2024 41.20 41.50 40.55 40.85 40.85 9,620
Dec 9, 2024 39.80 41.15 39.80 41.15 41.15 25,696
Dec 6, 2024 39.10 40.00 39.10 40.00 40.00 16,941
Dec 5, 2024 39.60 39.80 39.00 39.05 39.05 8,524
Dec 4, 2024 38.60 40.00 38.60 39.80 39.80 13,352
Dec 3, 2024 39.20 39.30 38.90 39.20 39.20 6,153
Dec 2, 2024 38.65 39.20 38.35 39.20 39.20 19,292
Nov 29, 2024 38.05 38.60 37.95 38.60 38.60 9,354
Nov 28, 2024 37.80 38.85 37.50 38.40 38.40 7,932
Nov 27, 2024 36.50 38.20 36.50 37.80 37.80 12,533
Nov 26, 2024 38.10 39.10 37.95 38.20 38.20 6,084
Nov 25, 2024 38.50 39.00 38.50 38.50 38.50 13,111
Nov 22, 2024 38.40 38.95 38.40 38.95 38.95 3,321
Nov 21, 2024 38.10 39.00 38.10 38.60 38.60 7,228
Nov 20, 2024 38.55 39.15 38.10 38.30 38.30 8,425
Nov 19, 2024 39.10 39.30 38.25 38.70 38.70 5,714
Nov 18, 2024 39.00 39.20 38.65 39.20 39.20 5,078
Nov 15, 2024 39.00 39.20 38.60 39.10 39.10 12,645
Nov 14, 2024 37.90 38.95 37.65 38.90 38.90 9,338
Nov 13, 2024 37.90 38.15 37.60 37.70 37.70 5,476
Nov 12, 2024 37.55 38.00 37.55 37.80 37.80 3,924
Nov 11, 2024 37.55 38.05 37.55 38.00 38.00 4,034
Nov 8, 2024 37.90 38.00 37.25 37.55 37.55 5,992
Nov 7, 2024 37.70 38.45 37.55 38.45 38.45 6,404
Nov 6, 2024 37.35 38.20 37.35 37.60 37.60 9,800
Nov 5, 2024 36.80 36.95 36.60 36.85 36.85 5,359
Nov 4, 2024 36.60 36.90 36.50 36.70 36.70 3,998
Nov 1, 2024 36.65 37.00 36.35 36.60 36.60 3,601
Oct 31, 2024 36.50 37.15 36.25 36.25 36.25 5,917
Oct 30, 2024 37.00 37.35 36.80 36.80 36.80 6,259
Oct 29, 2024 37.95 37.95 37.00 37.35 37.35 5,111
Oct 28, 2024 37.10 37.50 37.10 37.50 37.50 4,416
Oct 25, 2024 37.20 37.60 37.05 37.05 37.05 7,415
Oct 24, 2024 38.00 38.00 37.25 37.40 37.40 9,629
Oct 23, 2024 37.20 37.95 37.20 37.55 37.55 7,519
Oct 22, 2024 37.60 38.25 37.50 37.85 37.85 7,083
Oct 21, 2024 37.75 38.20 37.70 37.70 37.70 5,872
Oct 18, 2024 38.15 38.20 37.60 37.75 37.75 2,626
Oct 17, 2024 38.30 38.60 37.65 37.80 37.80 5,636
Oct 16, 2024 37.30 38.30 37.30 38.30 38.30 6,665
Oct 15, 2024 37.30 37.95 37.30 37.55 37.55 6,970
Oct 14, 2024 38.00 38.30 37.35 37.35 37.35 5,205
Oct 11, 2024 38.10 38.30 37.60 37.85 37.85 5,892
Oct 10, 2024 37.80 38.60 37.60 38.35 38.35 8,489
Oct 9, 2024 37.30 37.90 37.10 37.75 37.75 7,523
Oct 8, 2024 37.30 37.70 37.05 37.50 37.50 5,928
Oct 7, 2024 37.90 37.90 37.30 37.30 37.30 2,826
Oct 4, 2024 37.25 37.70 37.05 37.55 37.55 4,921
Oct 3, 2024 37.75 37.90 37.05 37.10 37.10 10,643
Oct 2, 2024 37.60 37.85 37.15 37.40 37.40 20,176
Oct 1, 2024 38.10 38.10 37.30 37.30 37.30 18,826
Sep 30, 2024 38.40 38.45 37.35 37.50 37.50 18,261
Sep 27, 2024 38.50 38.75 38.40 38.50 38.50 5,656
Sep 26, 2024 38.70 38.85 38.50 38.50 38.50 8,579
Sep 25, 2024 38.60 39.55 38.60 38.85 38.85 7,768
Sep 24, 2024 39.05 39.45 38.70 38.70 38.70 3,763
Sep 23, 2024 39.00 39.40 38.60 38.60 38.60 4,858
Sep 20, 2024 38.50 39.00 38.05 38.95 38.95 25,591
Sep 19, 2024 39.00 39.00 38.50 38.50 38.50 6,161
Sep 18, 2024 40.10 40.10 38.50 38.50 38.50 5,630
Sep 17, 2024 39.35 40.10 39.15 39.60 39.60 14,008
Sep 16, 2024 38.20 40.50 38.20 40.50 40.50 31,658
Sep 13, 2024 38.45 38.55 37.45 37.95 37.95 8,479
Sep 12, 2024 38.00 38.50 37.80 37.80 37.80 8,830
Sep 11, 2024 37.30 37.90 37.30 37.30 37.30 5,193
Sep 10, 2024 37.70 38.00 37.20 37.20 37.20 6,629
Sep 9, 2024 37.75 38.45 37.10 37.40 37.40 5,538
Sep 6, 2024 37.45 38.15 36.85 37.95 37.95 19,367
Sep 5, 2024 37.60 38.40 37.05 37.05 37.05 6,586
Sep 4, 2024 37.80 37.80 37.50 37.55 37.55 9,679
Sep 3, 2024 38.40 38.40 37.80 37.80 37.80 7,352
Sep 2, 2024 39.50 39.50 38.25 38.40 38.40 8,770
Aug 30, 2024 38.95 39.35 38.85 39.20 39.20 5,322
Aug 29, 2024 39.05 39.05 38.65 38.70 38.70 2,279
Aug 28, 2024 39.00 39.10 38.70 38.80 38.80 3,478
Aug 27, 2024 39.00 39.30 38.80 39.30 39.30 4,042
Aug 26, 2024 38.80 39.05 38.25 39.05 39.05 2,774
Aug 23, 2024 38.25 38.75 38.20 38.75 38.75 2,200
Aug 22, 2024 38.40 38.70 37.90 38.60 38.60 4,659
Aug 21, 2024 38.90 38.90 38.20 38.40 38.40 1,832
Aug 20, 2024 38.50 38.80 38.35 38.75 38.75 2,258
Aug 19, 2024 38.50 38.90 38.45 38.45 38.45 2,857
Aug 16, 2024 38.50 39.00 38.30 38.50 38.50 4,730
Aug 15, 2024 38.60 38.75 38.15 38.50 38.50 961
Aug 14, 2024 38.70 38.75 38.20 38.65 38.65 5,209
Aug 13, 2024 38.95 38.95 38.10 38.70 38.70 2,963
Aug 12, 2024 38.70 39.05 38.40 38.40 38.40 3,164
Aug 9, 2024 38.50 39.20 38.35 38.80 38.80 3,184
Aug 8, 2024 38.70 39.20 38.30 38.60 38.60 3,651
Aug 7, 2024 38.45 39.40 37.95 39.30 39.30 5,171
Aug 6, 2024 37.55 38.45 37.45 37.90 37.90 12,460
Aug 5, 2024 37.00 37.70 36.70 37.70 37.70 24,605
Aug 2, 2024 38.30 38.75 37.50 37.70 37.70 8,719
Aug 1, 2024 38.95 39.55 38.40 38.40 38.40 7,945
Jul 31, 2024 38.70 39.30 38.70 38.70 38.70 3,566
Jul 30, 2024 38.65 39.45 38.65 38.70 38.70 3,316
Jul 29, 2024 38.80 39.30 38.45 38.65 38.65 3,463
Jul 26, 2024 39.20 39.20 38.50 38.80 38.80 2,904
Jul 25, 2024 39.05 39.10 38.60 38.85 38.85 4,037
Jul 24, 2024 39.60 39.90 38.35 39.00 39.00 7,607
Jul 23, 2024 39.15 39.55 38.90 39.50 39.50 2,902
Jul 22, 2024 39.50 39.60 39.00 39.35 39.35 2,639
Jul 19, 2024 39.70 39.75 39.00 39.00 39.00 3,093
Jul 18, 2024 39.90 39.90 39.15 39.35 39.35 5,535
Jul 17, 2024 39.00 39.75 38.80 39.25 39.25 5,068
Jul 16, 2024 38.70 38.80 38.20 38.75 38.75 5,401
Jul 15, 2024 38.75 39.00 38.35 38.60 38.60 6,691
Jul 12, 2024 39.00 39.00 38.30 38.75 38.75 6,418
Jul 11, 2024 38.45 38.95 38.30 38.75 38.75 3,813
Jul 10, 2024 38.85 38.85 38.00 38.45 38.45 7,118
Jul 9, 2024 38.75 38.95 38.40 38.40 38.40 7,158
Jul 8, 2024 38.55 39.05 38.30 38.95 38.95 6,034
Jul 5, 2024 38.20 38.40 37.95 38.30 38.30 14,119
Jul 4, 2024 38.25 38.30 37.95 38.30 38.30 7,167
Jul 3, 2024 38.40 38.40 37.50 38.00 38.00 12,588
Jul 2, 2024 38.70 38.80 37.80 38.15 38.15 22,206
Jul 1, 2024 39.40 39.40 38.70 38.70 38.70 5,788
Jun 28, 2024 39.15 39.30 38.90 38.95 38.95 4,927
Jun 27, 2024 38.95 40.00 38.90 39.30 39.30 7,919
Jun 26, 2024 39.55 39.70 38.80 39.10 39.10 9,995
Jun 25, 2024 40.00 40.55 39.50 39.90 39.90 10,798
Jun 24, 2024 40.20 40.95 40.15 40.45 40.45 7,180
Jun 21, 2024 40.55 40.55 39.75 39.75 39.75 31,723
Jun 20, 2024 40.50 40.55 39.75 40.40 40.40 4,492
Jun 19, 2024 2.20 Dividend
Jun 19, 2024 41.00 41.00 39.95 39.95 39.95 13,450
Jun 18, 2024 42.00 42.95 41.95 42.55 40.35 17,644
Jun 17, 2024 41.00 41.95 41.00 41.50 39.35 12,280
Jun 14, 2024 42.00 42.05 41.00 41.05 38.93 9,436
Jun 13, 2024 43.00 43.00 41.90 41.90 39.73 20,858
Jun 12, 2024 42.05 42.95 42.05 42.75 40.54 18,364
Jun 11, 2024 42.45 42.70 42.05 42.05 39.88 10,380
Jun 10, 2024 42.35 42.90 42.05 42.40 40.21 11,145
Jun 7, 2024 42.05 42.60 42.00 42.60 40.40 6,705
Jun 6, 2024 42.00 42.30 41.55 42.20 40.02 7,970
Jun 5, 2024 41.60 42.20 41.55 42.00 39.83 8,493
Jun 4, 2024 42.00 42.10 41.20 41.60 39.45 10,385
Jun 3, 2024 41.00 41.75 41.00 41.65 39.50 10,084
May 31, 2024 40.70 40.70 39.75 40.60 38.50 18,525
May 30, 2024 40.80 40.95 40.30 40.30 38.22 7,150
May 29, 2024 40.25 41.20 40.10 40.50 38.41 8,612
May 28, 2024 41.00 41.00 40.25 40.65 38.55 8,696
May 27, 2024 40.65 41.25 40.65 41.00 38.88 10,097
May 24, 2024 40.90 41.30 40.50 41.00 38.88 13,056
May 23, 2024 41.15 41.45 40.90 41.20 39.07 7,346
May 22, 2024 40.90 41.70 40.85 41.10 38.97 9,906
May 21, 2024 41.10 41.35 41.00 41.10 38.97 7,274
May 20, 2024 41.60 41.65 41.10 41.10 38.97 5,243
May 17, 2024 41.75 41.75 41.20 41.20 39.07 4,419
May 16, 2024 41.20 41.80 41.20 41.45 39.31 8,235
May 15, 2024 41.90 42.35 41.10 41.50 39.35 11,811
May 14, 2024 41.20 42.25 41.20 42.00 39.83 13,574
May 13, 2024 40.50 41.20 40.50 41.20 39.07 12,657
May 10, 2024 40.50 40.95 40.20 40.95 38.83 11,840
May 9, 2024 41.20 41.20 40.80 41.15 39.02 4,862
May 8, 2024 40.45 41.20 39.45 41.00 38.88 20,777
May 7, 2024 40.25 40.50 39.90 40.45 38.36 7,011
May 6, 2024 39.90 40.15 39.40 40.15 38.07 6,906
May 3, 2024 39.75 40.00 39.55 39.55 37.51 10,959
May 2, 2024 40.50 40.50 38.85 39.55 37.51 23,936
Apr 30, 2024 40.70 40.75 39.90 39.90 37.84 10,224
Apr 29, 2024 41.10 41.10 40.10 40.65 38.55 10,406
Apr 26, 2024 39.80 41.20 39.65 40.50 38.41 15,651
Apr 25, 2024 39.70 40.00 39.05 39.90 37.84 22,692
Apr 24, 2024 38.80 39.70 38.60 39.60 37.55 20,441
Apr 23, 2024 38.50 38.70 38.15 38.55 36.56 13,408
Apr 22, 2024 38.35 38.60 37.85 38.50 36.51 9,241
Apr 19, 2024 38.40 38.50 37.90 38.10 36.13 7,063
Apr 18, 2024 39.00 39.00 38.25 38.45 36.46 9,939
Apr 17, 2024 37.85 38.20 37.85 38.00 36.04 11,147
Apr 16, 2024 38.10 38.50 37.85 37.85 35.89 16,108
Apr 15, 2024 38.95 38.95 38.60 38.70 36.70 7,819
Apr 12, 2024 38.85 38.95 38.45 38.50 36.51 10,617
Apr 11, 2024 38.20 38.55 38.20 38.20 36.22 7,368
Apr 10, 2024 38.80 38.80 38.30 38.35 36.37 5,564
Apr 9, 2024 38.25 38.65 38.10 38.50 36.51 13,384
Apr 8, 2024 38.50 38.75 38.25 38.45 36.46 12,042
Apr 5, 2024 38.95 39.00 38.60 39.00 36.98 5,373
Apr 4, 2024 38.70 39.00 38.45 38.75 36.75 10,198
Apr 3, 2024 39.00 39.00 38.25 38.70 36.70 10,027
Apr 2, 2024 39.00 39.50 38.40 38.65 36.65 10,112
Mar 28, 2024 40.00 40.35 38.80 39.05 37.03 13,806
Mar 27, 2024 40.05 40.20 39.45 40.00 37.93 22,080
Mar 26, 2024 37.30 40.10 37.10 39.70 37.65 34,721
Mar 25, 2024 37.50 38.20 37.20 37.20 35.28 19,723
Mar 22, 2024 9.05 Dividend
Mar 22, 2024 39.00 39.00 36.30 37.70 35.75 63,461
Mar 21, 2024 42.20 44.25 42.20 44.25 33.38 31,938
Mar 20, 2024 42.10 43.40 40.90 42.35 31.95 77,804
Mar 19, 2024 42.20 42.40 41.95 41.95 31.65 8,596
Mar 18, 2024 41.30 42.90 41.30 42.55 32.10 8,472
Mar 15, 2024 42.80 42.80 40.90 41.80 31.53 63,190
Mar 14, 2024 42.00 42.55 42.00 42.30 31.91 7,859
Mar 13, 2024 42.25 42.45 41.65 42.30 31.91 8,845
Mar 12, 2024 41.45 42.05 41.40 41.85 31.57 6,897
Mar 11, 2024 42.10 42.10 41.30 41.65 31.42 8,159
Mar 8, 2024 42.10 42.55 42.10 42.35 31.95 3,937
Mar 7, 2024 42.80 42.80 42.10 42.10 31.76 7,262
Mar 6, 2024 42.60 42.60 42.25 42.35 31.95 4,933
Mar 5, 2024 42.90 42.90 42.60 42.65 32.17 5,989
Mar 4, 2024 43.25 43.40 42.90 43.15 32.55 15,336
Mar 1, 2024 43.70 43.70 42.75 42.95 32.40 4,060
Feb 29, 2024 43.30 43.80 42.95 43.60 32.89 7,775
Feb 28, 2024 43.50 43.50 42.95 42.95 32.40 4,644
Feb 27, 2024 43.60 44.20 43.25 43.50 32.81 13,974
Feb 26, 2024 44.20 44.55 43.75 43.75 33.00 5,135
Feb 23, 2024 44.85 44.90 44.55 44.55 33.61 6,823
Feb 22, 2024 44.35 44.90 44.20 44.75 33.76 5,624
Feb 21, 2024 44.20 44.70 44.20 44.40 33.49 9,578
Feb 20, 2024 44.30 44.60 44.05 44.60 33.64 9,248
Feb 19, 2024 43.75 44.35 43.75 44.35 33.46 8,755
Feb 16, 2024 43.50 44.45 43.45 44.35 33.46 18,140
Feb 15, 2024 43.15 44.35 43.15 43.50 32.81 28,438
Feb 14, 2024 43.00 43.80 42.80 43.45 32.78 16,331
Feb 13, 2024 42.60 43.25 42.60 42.95 32.40 5,856
Feb 12, 2024 42.90 43.15 42.40 42.90 32.36 12,918
Feb 9, 2024 43.45 43.45 42.80 43.25 32.63 4,116
Feb 8, 2024 43.50 43.50 43.10 43.45 32.78 4,976
Feb 7, 2024 43.30 43.70 43.10 43.10 32.51 4,080
Feb 6, 2024 41.95 43.80 41.80 43.40 32.74 18,129
Feb 5, 2024 42.70 42.70 41.50 42.35 31.95 18,090
Feb 2, 2024 41.70 42.25 41.60 42.25 31.87 4,559
Feb 1, 2024 42.70 42.95 42.05 42.05 31.72 6,475
Jan 31, 2024 42.80 43.35 42.50 43.35 32.70 6,446
Jan 30, 2024 43.20 43.40 42.75 42.75 32.25 5,972
Jan 29, 2024 43.20 43.85 43.20 43.25 32.63 7,799
Jan 26, 2024 43.20 44.10 43.20 44.00 33.19 3,929
Jan 25, 2024 43.35 44.50 43.35 43.65 32.93 8,959
Jan 24, 2024 42.65 44.00 42.45 44.00 33.19 24,287
Jan 23, 2024 42.40 42.95 41.85 42.90 32.36 7,066
Jan 22, 2024 42.00 42.45 42.00 42.35 31.95 4,184
Jan 19, 2024 42.00 42.05 41.75 41.80 31.53 6,660
Jan 18, 2024 42.10 42.40 41.95 42.00 31.68 3,176
Jan 17, 2024 42.35 42.75 42.10 42.30 31.91 3,950
Jan 16, 2024 42.60 43.00 42.60 42.70 32.21 2,536
Jan 15, 2024 43.00 43.55 41.95 43.00 32.44 9,111
Jan 12, 2024 42.80 43.65 42.80 43.40 32.74 7,404
Jan 11, 2024 42.95 43.50 42.90 43.15 32.55 7,384
Jan 10, 2024 42.30 43.35 42.25 43.25 32.63 20,760

Related Tickers

HOT.DU Hochtief AG
132.70
-0.23%
 
SPIWF
19.20
0.00%
 
GBF.VI Bilfinger SE
45.90
-0.54%
 
HOT.DE HOCHTIEF Aktiengesellschaft
132.90
-0.67%
 
MRK1T.TL AS Merko Ehitus
22.90
+1.33%
 
APG APi Group Corporation
35.67
-1.90%
 
DG.PA Vinci SA
99.06
-1.04%
 
IESC IES Holdings, Inc.
224.31
+1.48%
 
STRL Sterling Infrastructure, Inc.
163.52
-2.11%
 
AGX Argan, Inc.
159.42
+2.41%