Berlin - Delayed Quote EUR

STRABAG SE (XD4.BE)

61.10

-0.80

(-1.29%)

As of 10:31:33 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	60.50	61.10	60.50	61.10	61.10	40
Apr 8, 2025	62.50	62.50	61.90	61.90	61.90	16
Apr 7, 2025	54.30	63.60	54.30	63.60	63.60	115
Apr 4, 2025	64.90	64.90	64.90	64.90	64.90	-
Apr 3, 2025	65.40	65.40	65.40	65.40	65.40	-
Apr 2, 2025	67.20	67.20	67.20	67.20	67.20	-
Apr 1, 2025	66.00	66.00	66.00	66.00	66.00	-
Mar 31, 2025	66.60	66.60	66.60	66.60	66.60	-
Mar 28, 2025	66.30	66.30	66.00	66.00	66.00	149
Mar 27, 2025	67.30	67.30	67.30	67.30	67.30	-
Mar 26, 2025	67.80	67.80	67.80	67.80	67.80	-
Mar 25, 2025	66.50	68.20	66.50	68.20	68.20	152
Mar 24, 2025	67.50	67.50	67.50	67.50	67.50	-
Mar 21, 2025	64.30	65.50	64.30	65.50	65.50	300
Mar 20, 2025	65.50	65.50	65.50	65.50	65.50	-
Mar 19, 2025	68.50	68.50	68.50	68.50	68.50	10
Mar 18, 2025	72.70	75.20	72.70	75.20	75.20	37
Mar 17, 2025	74.90	75.30	73.20	73.20	73.20	102
Mar 14, 2025	68.30	74.90	68.30	74.90	74.90	320
Mar 13, 2025	69.00	69.00	69.00	69.00	69.00	-
Mar 12, 2025	70.20	70.20	68.70	68.70	68.70	100
Mar 11, 2025	65.70	65.70	65.70	65.70	65.70	-
Mar 10, 2025	73.00	73.00	73.00	73.00	73.00	-
Mar 7, 2025	70.80	73.00	70.80	73.00	73.00	84
Mar 6, 2025	68.60	72.00	68.60	72.00	72.00	158
Mar 5, 2025	67.40	67.40	67.40	67.40	67.40	15
Mar 4, 2025	60.00	60.00	57.60	57.60	57.60	267
Mar 3, 2025	57.70	57.70	57.70	57.70	57.70	-
Feb 28, 2025	57.40	57.40	57.40	57.40	57.40	-
Feb 27, 2025	57.50	57.50	57.50	57.50	57.50	-
Feb 26, 2025	56.30	56.30	56.30	56.30	56.30	-
Feb 25, 2025	53.70	53.70	53.70	53.70	53.70	-
Feb 24, 2025	55.20	55.20	55.20	55.20	55.20	-
Feb 21, 2025	55.00	55.70	55.00	55.70	55.70	2
Feb 20, 2025	55.30	55.30	55.30	55.30	55.30	-
Feb 19, 2025	52.30	52.30	52.30	52.30	52.30	-
Feb 18, 2025	52.00	52.00	52.00	52.00	52.00	-
Feb 17, 2025	51.40	51.40	51.40	51.40	51.40	20
Feb 14, 2025	52.60	52.60	52.60	52.60	52.60	-
Feb 13, 2025	48.70	48.70	48.70	48.70	48.70	-
Feb 12, 2025	47.60	47.60	47.60	47.60	47.60	-
Feb 11, 2025	46.70	46.70	46.70	46.70	46.70	-
Feb 10, 2025	46.70	46.70	46.70	46.70	46.70	-
Feb 7, 2025	46.90	46.90	46.90	46.90	46.90	-
Feb 6, 2025	45.55	45.55	45.55	45.55	45.55	-
Feb 5, 2025	45.35	45.35	45.35	45.35	45.35	-
Feb 4, 2025	45.55	45.55	45.55	45.55	45.55	-
Feb 3, 2025	45.30	45.30	45.30	45.30	45.30	-
Jan 31, 2025	46.90	46.90	46.90	46.90	46.90	-
Jan 30, 2025	47.15	47.15	47.15	47.15	47.15	-
Jan 29, 2025	46.15	46.15	46.15	46.15	46.15	-
Jan 28, 2025	43.65	43.65	43.65	43.65	43.65	-
Jan 27, 2025	42.65	44.35	42.65	44.35	44.35	80
Jan 24, 2025	41.70	41.70	41.70	41.70	41.70	-
Jan 23, 2025	41.70	41.70	41.70	41.70	41.70	-
Jan 22, 2025	42.20	42.20	42.20	42.20	42.20	-
Jan 21, 2025	41.40	41.40	41.40	41.40	41.40	-
Jan 20, 2025	42.05	42.05	42.05	42.05	42.05	-
Jan 17, 2025	41.25	41.25	41.25	41.25	41.25	-
Jan 16, 2025	40.95	40.95	40.95	40.95	40.95	-
Jan 15, 2025	41.25	41.25	41.25	41.25	41.25	-
Jan 14, 2025	41.65	41.65	41.65	41.65	41.65	-
Jan 13, 2025	41.10	41.10	41.10	41.10	41.10	-
Jan 10, 2025	40.85	40.85	40.85	40.85	40.85	-
Jan 9, 2025	40.90	40.90	40.90	40.90	40.90	-
Jan 8, 2025	41.00	41.00	41.00	41.00	41.00	-
Jan 7, 2025	40.90	40.90	40.90	40.90	40.90	-
Jan 6, 2025	40.60	40.60	40.60	40.60	40.60	-
Jan 3, 2025	40.30	40.30	40.30	40.30	40.30	-
Jan 2, 2025	39.90	39.90	39.90	39.90	39.90	-
Dec 30, 2024	39.75	39.75	39.75	39.75	39.75	-
Dec 27, 2024	40.30	40.30	40.30	40.30	40.30	-
Dec 23, 2024	39.50	39.50	39.50	39.50	39.50	-
Dec 20, 2024	39.15	39.15	39.15	39.15	39.15	-
Dec 19, 2024	39.70	39.70	39.70	39.70	39.70	-
Dec 18, 2024	39.75	39.75	39.75	39.75	39.75	-
Dec 17, 2024	40.40	40.40	40.40	40.40	40.40	-
Dec 16, 2024	40.65	40.65	40.65	40.65	40.65	-
Dec 13, 2024	39.75	39.75	39.75	39.75	39.75	-
Dec 12, 2024	40.60	40.60	40.60	40.60	40.60	-
Dec 11, 2024	40.55	40.55	40.55	40.55	40.55	-
Dec 10, 2024	40.80	40.80	40.80	40.80	40.80	-
Dec 9, 2024	39.65	39.65	39.65	39.65	39.65	-
Dec 6, 2024	38.60	39.70	38.60	39.70	39.70	20
Dec 5, 2024	39.50	39.50	39.50	39.50	39.50	-
Dec 4, 2024	38.90	38.90	38.90	38.90	38.90	-
Dec 3, 2024	38.90	38.90	38.90	38.90	38.90	-
Dec 2, 2024	38.30	38.30	38.30	38.30	38.30	-
Nov 29, 2024	38.10	38.10	38.10	38.10	38.10	-
Nov 28, 2024	37.85	37.85	37.85	37.85	37.85	-
Nov 27, 2024	34.10	37.80	34.10	37.80	37.80	166
Nov 26, 2024	38.05	38.05	38.05	38.05	38.05	-
Nov 25, 2024	38.80	38.80	38.80	38.80	38.80	-
Nov 22, 2024	38.40	38.40	38.40	38.40	38.40	-
Nov 21, 2024	38.10	38.10	38.10	38.10	38.10	-
Nov 20, 2024	38.65	38.65	38.65	38.65	38.65	-
Nov 19, 2024	38.70	38.70	38.70	38.70	38.70	-
Nov 18, 2024	38.90	38.90	38.90	38.90	38.90	-
Nov 15, 2024	38.35	38.35	38.35	38.35	38.35	-
Nov 14, 2024	37.70	37.70	37.70	37.70	37.70	-
Nov 13, 2024	37.50	37.50	37.50	37.50	37.50	-
Nov 12, 2024	37.50	37.50	37.50	37.50	37.50	-
Nov 11, 2024	37.35	37.35	37.35	37.35	37.35	-
Nov 8, 2024	38.15	38.15	38.15	38.15	38.15	-
Nov 7, 2024	37.35	37.35	37.35	37.35	37.35	-
Nov 6, 2024	37.05	37.05	37.05	37.05	37.05	-
Nov 5, 2024	36.45	36.45	36.45	36.45	36.45	-
Nov 4, 2024	36.35	36.35	36.35	36.35	36.35	-
Nov 1, 2024	36.40	36.40	36.40	36.40	36.40	-
Oct 31, 2024	36.75	36.75	36.75	36.75	36.75	-
Oct 30, 2024	37.05	37.05	37.05	37.05	37.05	-
Oct 29, 2024	37.25	37.25	37.25	37.25	37.25	-
Oct 28, 2024	37.10	37.10	37.10	37.10	37.10	-
Oct 25, 2024	37.10	37.10	37.10	37.10	37.10	-
Oct 24, 2024	37.65	37.65	37.65	37.65	37.65	-
Oct 23, 2024	37.60	37.60	37.60	37.60	37.60	-
Oct 22, 2024	37.45	37.45	37.45	37.45	37.45	-
Oct 21, 2024	37.45	37.45	37.45	37.45	37.45	-
Oct 18, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 17, 2024	38.00	38.00	38.00	38.00	38.00	-
Oct 16, 2024	37.25	37.25	37.25	37.25	37.25	-
Oct 15, 2024	37.35	37.75	37.35	37.75	37.75	120
Oct 14, 2024	38.35	38.35	38.35	38.35	38.35	60
Oct 11, 2024	38.10	38.10	38.10	38.10	38.10	-
Oct 10, 2024	37.35	37.35	37.35	37.35	37.35	-
Oct 9, 2024	37.25	37.25	37.25	37.25	37.25	-
Oct 8, 2024	37.10	37.10	37.10	37.10	37.10	-
Oct 7, 2024	37.30	37.30	37.30	37.30	37.30	-
Oct 4, 2024	37.00	37.50	37.00	37.50	37.50	2
Oct 3, 2024	37.25	37.25	37.25	37.25	37.25	-
Oct 2, 2024	37.15	37.15	37.15	37.15	37.15	-
Oct 1, 2024	37.60	37.60	37.60	37.60	37.60	-
Sep 30, 2024	38.25	38.25	38.25	38.25	38.25	-
Sep 27, 2024	38.35	38.35	38.35	38.35	38.35	-
Sep 26, 2024	38.70	38.70	38.70	38.70	38.70	-
Sep 25, 2024	38.60	38.60	38.60	38.60	38.60	-
Sep 24, 2024	38.50	38.50	38.50	38.50	38.50	-
Sep 23, 2024	38.70	38.70	38.70	38.70	38.70	-
Sep 20, 2024	38.25	38.25	38.25	38.25	38.25	-
Sep 19, 2024	38.50	39.20	38.50	39.20	39.20	800
Sep 18, 2024	39.35	39.35	39.35	39.35	39.35	-
Sep 17, 2024	38.65	38.65	38.65	38.65	38.65	-
Sep 16, 2024	38.00	38.00	38.00	38.00	38.00	-
Sep 13, 2024	37.80	37.80	37.80	37.80	37.80	-
Sep 12, 2024	37.55	37.55	37.55	37.55	37.55	-
Sep 11, 2024	36.95	36.95	36.95	36.95	36.95	-
Sep 10, 2024	37.15	37.15	37.15	37.15	37.15	-
Sep 9, 2024	37.65	37.65	37.65	37.65	37.65	-
Sep 6, 2024	37.25	37.25	37.25	37.25	37.25	-
Sep 5, 2024	37.25	37.25	37.25	37.25	37.25	-
Sep 4, 2024	37.55	37.55	37.55	37.55	37.55	-
Sep 3, 2024	38.15	38.15	38.15	38.15	38.15	-
Sep 2, 2024	39.00	39.00	39.00	39.00	39.00	-
Aug 30, 2024	38.75	38.75	38.75	38.75	38.75	-
Aug 29, 2024	38.50	38.50	38.50	38.50	38.50	-
Aug 28, 2024	39.00	39.00	39.00	39.00	39.00	-
Aug 27, 2024	38.75	38.75	38.75	38.75	38.75	-
Aug 26, 2024	38.45	38.45	38.45	38.45	38.45	-
Aug 23, 2024	38.00	38.00	38.00	38.00	38.00	-
Aug 22, 2024	38.10	38.10	38.10	38.10	38.10	-
Aug 21, 2024	38.45	38.45	38.45	38.45	38.45	-
Aug 20, 2024	38.20	38.20	38.20	38.20	38.20	-
Aug 19, 2024	38.10	38.10	38.10	38.10	38.10	-
Aug 16, 2024	38.25	38.25	38.25	38.25	38.25	-
Aug 15, 2024	38.25	38.25	38.25	38.25	38.25	-
Aug 14, 2024	38.50	38.50	38.50	38.50	38.50	-
Aug 13, 2024	38.30	38.30	38.30	38.30	38.30	-
Aug 12, 2024	38.75	38.75	38.75	38.75	38.75	-
Aug 9, 2024	38.30	38.30	38.30	38.30	38.30	-
Aug 8, 2024	38.90	38.90	38.90	38.90	38.90	-
Aug 7, 2024	37.60	37.60	37.60	37.60	37.60	-
Aug 6, 2024	37.30	37.30	37.30	37.30	37.30	-
Aug 5, 2024	37.65	37.65	37.20	37.20	37.20	296
Aug 2, 2024	37.75	37.75	37.75	37.75	37.75	-
Aug 1, 2024	38.35	38.35	38.35	38.35	38.35	-
Jul 31, 2024	38.80	38.80	38.80	38.80	38.80	-
Jul 30, 2024	38.35	38.35	38.35	38.35	38.35	-
Jul 29, 2024	38.50	38.50	38.50	38.50	38.50	-
Jul 26, 2024	38.45	38.45	38.45	38.45	38.45	-
Jul 25, 2024	38.45	38.45	38.45	38.45	38.45	-
Jul 24, 2024	39.20	39.20	39.20	39.20	39.20	-
Jul 23, 2024	39.05	39.05	39.05	39.05	39.05	-
Jul 22, 2024	39.30	39.30	39.30	39.30	39.30	-
Jul 19, 2024	39.20	39.20	39.20	39.20	39.20	-
Jul 18, 2024	38.90	38.90	38.90	38.90	38.90	-
Jul 17, 2024	38.45	38.45	38.45	38.45	38.45	-
Jul 16, 2024	38.20	38.20	38.20	38.20	38.20	-
Jul 15, 2024	38.35	38.35	38.35	38.35	38.35	-
Jul 12, 2024	38.35	38.35	38.35	38.35	38.35	-
Jul 11, 2024	38.15	38.15	38.15	38.15	38.15	-
Jul 10, 2024	38.10	38.10	38.10	38.10	38.10	-
Jul 9, 2024	38.65	38.65	38.65	38.65	38.65	-
Jul 8, 2024	38.60	38.60	38.60	38.60	38.60	50
Jul 5, 2024	38.00	38.00	38.00	38.00	38.00	-
Jul 4, 2024	37.90	37.90	37.90	37.90	37.90	-
Jul 3, 2024	37.95	37.95	37.95	37.95	37.95	-
Jul 2, 2024	38.50	38.50	38.50	38.50	38.50	-
Jul 1, 2024	39.00	39.15	39.00	39.15	39.15	10
Jun 28, 2024	39.00	39.00	39.00	39.00	39.00	-
Jun 27, 2024	38.95	38.95	38.95	38.95	38.95	-
Jun 26, 2024	39.85	39.85	39.85	39.85	39.85	-
Jun 25, 2024	40.10	40.10	40.10	40.10	40.10	-
Jun 24, 2024	39.85	39.85	39.85	39.85	39.85	-
Jun 21, 2024	40.10	40.10	40.10	40.10	40.10	-
Jun 20, 2024	39.65	39.65	39.65	39.65	39.65	-
Jun 19, 2024	2.20 Dividend
Jun 19, 2024	40.50	40.50	40.50	40.50	40.50	-
Jun 18, 2024	42.00	42.00	42.00	42.00	39.80	-
Jun 17, 2024	41.30	41.40	41.30	41.40	39.23	240
Jun 14, 2024	42.05	42.05	42.05	42.05	39.85	-
Jun 13, 2024	42.45	42.45	42.45	42.45	40.23	-
Jun 12, 2024	41.85	41.85	41.85	41.85	39.66	-
Jun 11, 2024	41.85	42.45	41.85	42.45	40.23	1
Jun 10, 2024	42.60	42.60	42.60	42.60	40.37	10
Jun 7, 2024	41.90	41.90	41.90	41.90	39.71	-
Jun 6, 2024	41.70	41.70	41.70	41.70	39.52	-
Jun 5, 2024	41.60	41.60	41.60	41.60	39.42	-
Jun 4, 2024	41.35	41.35	41.35	41.35	39.18	-
Jun 3, 2024	40.65	40.65	40.65	40.65	38.52	-
May 31, 2024	40.10	40.10	40.10	40.10	38.00	-
May 30, 2024	40.15	40.15	40.15	40.15	38.05	-
May 29, 2024	40.25	40.25	40.25	40.25	38.14	-
May 28, 2024	40.65	40.65	40.50	40.50	38.38	150
May 27, 2024	40.75	40.75	40.75	40.75	38.62	-
May 24, 2024	40.75	40.75	40.75	40.75	38.62	-
May 23, 2024	41.00	41.00	41.00	41.00	38.85	-
May 22, 2024	41.45	41.45	41.45	41.45	39.28	-
May 21, 2024	40.80	40.80	40.80	40.80	38.66	-
May 20, 2024	41.05	41.05	41.05	41.05	38.90	-
May 17, 2024	41.05	41.05	41.05	41.05	38.90	-
May 16, 2024	41.45	41.45	41.45	41.45	39.28	-
May 15, 2024	41.80	41.80	41.80	41.80	39.61	-
May 14, 2024	40.80	40.80	40.80	40.80	38.66	-
May 13, 2024	40.75	40.75	40.75	40.75	38.62	-
May 10, 2024	40.95	40.95	40.95	40.95	38.81	-
May 9, 2024	40.80	40.80	40.80	40.80	38.66	-
May 8, 2024	40.15	40.15	40.15	40.15	38.05	-
May 7, 2024	39.85	39.85	39.85	39.85	37.76	-
May 6, 2024	39.65	39.65	39.65	39.65	37.57	-
May 3, 2024	39.40	39.40	39.40	39.40	37.34	-
May 2, 2024	39.40	39.40	39.40	39.40	37.34	-
Apr 30, 2024	40.40	40.40	40.40	40.40	38.28	-
Apr 29, 2024	40.35	40.35	40.35	40.35	38.24	-
Apr 26, 2024	39.80	39.80	39.80	39.80	37.72	-
Apr 25, 2024	39.35	39.35	39.35	39.35	37.29	-
Apr 24, 2024	38.55	38.55	38.55	38.55	36.53	-
Apr 23, 2024	38.65	38.65	38.65	38.65	36.63	-
Apr 22, 2024	38.00	38.00	38.00	38.00	36.01	-
Apr 19, 2024	37.85	37.85	37.85	37.85	35.87	-
Apr 18, 2024	37.85	37.85	37.85	37.85	35.87	-
Apr 17, 2024	37.50	38.25	37.50	38.25	36.25	10
Apr 16, 2024	38.15	38.15	38.15	38.15	36.15	-
Apr 15, 2024	38.55	38.55	38.55	38.55	36.53	-
Apr 12, 2024	38.35	38.35	38.35	38.35	36.34	-
Apr 11, 2024	38.05	38.05	38.05	38.05	36.06	-
Apr 10, 2024	38.40	38.40	38.40	38.40	36.39	-
Apr 9, 2024	38.00	38.00	38.00	38.00	36.01	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

STRABAG SE (XD4.BE)