XETRA - Delayed Quote EUR

Strabag SE (XD4.DE)

Compare
41.20
-0.15
(-0.36%)
At close: January 10 at 5:35:33 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 41.20 41.20 41.20 41.20 41.20 -
Jan 9, 2025 41.65 42.60 41.20 41.35 41.35 2,130
Jan 8, 2025 41.30 41.30 41.30 41.30 41.30 -
Jan 7, 2025 41.60 41.60 41.25 41.30 41.30 213
Jan 6, 2025 41.50 41.50 41.20 41.20 41.20 149
Jan 3, 2025 40.75 40.75 40.40 40.40 40.40 23
Jan 2, 2025 40.40 40.40 39.85 39.85 39.85 52
Dec 30, 2024 40.15 40.15 40.15 40.15 40.15 -
Dec 27, 2024 40.15 40.15 40.15 40.15 40.15 -
Dec 23, 2024 39.85 39.95 39.35 39.95 39.95 206
Dec 20, 2024 39.00 39.00 39.00 39.00 39.00 74
Dec 19, 2024 40.95 40.95 39.60 39.60 39.60 605
Dec 18, 2024 40.85 40.85 40.50 40.50 40.50 48
Dec 17, 2024 40.35 40.35 40.35 40.35 40.35 -
Dec 16, 2024 40.90 40.90 40.65 40.65 40.65 20
Dec 13, 2024 39.80 39.80 39.80 39.80 39.80 125
Dec 12, 2024 41.00 41.00 39.90 40.10 40.10 113
Dec 11, 2024 41.00 41.00 40.35 40.85 40.85 613
Dec 10, 2024 41.15 41.15 41.15 41.15 41.15 -
Dec 9, 2024 39.95 41.15 39.95 41.15 41.15 221
Dec 6, 2024 39.55 40.00 39.50 40.00 40.00 1,805
Dec 5, 2024 39.40 39.50 39.05 39.05 39.05 585
Dec 4, 2024 39.55 39.95 39.55 39.95 39.95 53
Dec 3, 2024 39.30 39.30 39.20 39.20 39.20 1
Dec 2, 2024 38.75 39.10 38.35 38.35 38.35 518
Nov 29, 2024 38.50 38.65 38.50 38.65 38.65 35
Nov 28, 2024 37.80 37.80 37.80 37.80 37.80 -
Nov 27, 2024 36.45 38.20 36.45 37.80 37.80 576
Nov 26, 2024 38.20 38.50 38.20 38.20 38.20 225
Nov 25, 2024 38.95 38.95 38.95 38.95 38.95 -
Nov 22, 2024 38.95 38.95 38.95 38.95 38.95 -
Nov 21, 2024 38.60 38.60 38.60 38.60 38.60 -
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 39.25 39.25 39.25 39.25 39.25 -
Nov 15, 2024 39.10 39.25 38.50 39.25 39.25 181
Nov 14, 2024 38.70 38.70 38.60 38.60 38.60 25
Nov 13, 2024 37.95 38.00 37.85 37.85 37.85 475
Nov 12, 2024 37.80 37.80 37.80 37.80 37.80 60
Nov 11, 2024 37.00 38.20 37.00 38.20 38.20 129
Nov 8, 2024 37.95 38.00 37.55 37.55 37.55 282
Nov 7, 2024 38.20 38.45 38.20 38.45 38.45 612
Nov 6, 2024 37.55 38.00 37.55 37.60 37.60 783
Nov 5, 2024 37.00 37.00 36.90 36.90 36.90 2
Nov 4, 2024 36.50 37.00 36.50 37.00 37.00 409
Nov 1, 2024 36.65 36.65 36.65 36.65 36.65 -
Oct 31, 2024 37.00 37.00 36.50 36.65 36.65 436
Oct 30, 2024 36.90 36.90 36.90 36.90 36.90 -
Oct 29, 2024 37.50 37.50 37.50 37.50 37.50 -
Oct 28, 2024 37.30 37.65 37.30 37.65 37.65 2
Oct 25, 2024 37.65 37.65 37.25 37.35 37.35 368
Oct 24, 2024 37.50 37.55 37.50 37.55 37.55 50
Oct 23, 2024 37.70 37.75 37.65 37.75 37.75 188
Oct 22, 2024 38.05 38.05 38.05 38.05 38.05 -
Oct 21, 2024 38.45 38.45 37.70 37.70 37.70 296
Oct 18, 2024 37.85 37.85 37.75 37.75 37.75 100
Oct 17, 2024 38.30 38.60 37.95 37.95 37.95 290
Oct 16, 2024 37.95 38.30 37.35 38.30 38.30 1,492
Oct 15, 2024 37.80 38.10 37.45 37.55 37.55 916
Oct 14, 2024 37.90 38.30 37.80 38.25 38.25 1,077
Oct 11, 2024 38.00 38.00 37.85 37.85 37.85 286
Oct 10, 2024 38.30 38.45 38.30 38.45 38.45 1
Oct 9, 2024 37.65 37.65 37.60 37.60 37.60 1,673
Oct 8, 2024 37.55 37.80 37.55 37.80 37.80 115
Oct 7, 2024 37.90 37.90 36.65 37.30 37.30 29
Oct 4, 2024 37.50 37.50 37.50 37.50 37.50 -
Oct 3, 2024 37.50 37.80 37.10 37.35 37.35 824
Oct 2, 2024 37.50 37.70 37.40 37.70 37.70 159
Oct 1, 2024 38.35 38.35 37.50 37.70 37.70 80
Sep 30, 2024 38.60 38.60 37.55 37.80 37.80 1,109
Sep 27, 2024 39.10 39.10 38.35 38.65 38.65 53
Sep 26, 2024 38.80 38.80 38.40 38.60 38.60 48
Sep 25, 2024 39.00 39.00 38.80 38.80 38.80 20
Sep 24, 2024 39.35 39.35 39.00 39.00 39.00 30
Sep 23, 2024 39.05 39.05 38.70 38.80 38.80 344
Sep 20, 2024 39.15 39.15 38.50 38.50 38.50 312
Sep 19, 2024 38.60 38.60 38.60 38.60 38.60 -
Sep 18, 2024 39.55 39.55 38.60 38.60 38.60 591
Sep 17, 2024 39.45 40.25 39.25 39.75 39.75 906
Sep 16, 2024 38.75 39.00 38.30 38.35 38.35 1,037
Sep 13, 2024 38.45 38.45 38.20 38.20 38.20 10
Sep 12, 2024 38.20 38.35 37.95 37.95 37.95 500
Sep 11, 2024 37.30 37.60 37.30 37.60 37.60 1
Sep 10, 2024 37.00 37.25 37.00 37.25 37.25 3
Sep 9, 2024 38.25 38.25 37.55 37.55 37.55 88
Sep 6, 2024 37.95 37.95 37.95 37.95 37.95 -
Sep 5, 2024 37.35 38.60 37.35 38.60 38.60 275
Sep 4, 2024 37.80 37.80 37.80 37.80 37.80 -
Sep 3, 2024 38.20 38.50 37.80 37.80 37.80 1,227
Sep 2, 2024 39.60 39.60 39.60 39.60 39.60 39
Aug 30, 2024 39.50 39.50 39.15 39.15 39.15 250
Aug 29, 2024 38.75 38.75 38.75 38.75 38.75 -
Aug 28, 2024 39.30 39.30 38.70 38.80 38.80 408
Aug 27, 2024 39.30 39.30 39.30 39.30 39.30 -
Aug 26, 2024 38.30 39.05 38.30 39.05 39.05 1,266
Aug 23, 2024 38.75 38.75 38.20 38.50 38.50 15
Aug 22, 2024 38.20 38.60 38.20 38.60 38.60 1,553
Aug 21, 2024 39.40 39.40 38.60 38.60 38.60 200
Aug 20, 2024 38.35 38.70 37.90 38.70 38.70 1,580
Aug 19, 2024 39.00 39.00 38.45 38.45 38.45 25
Aug 16, 2024 39.40 39.40 38.30 38.65 38.65 667
Aug 15, 2024 38.65 38.75 38.65 38.65 38.65 22
Aug 14, 2024 38.40 38.40 37.70 37.70 37.70 1,006
Aug 13, 2024 38.90 38.90 38.70 38.70 38.70 4
Aug 12, 2024 38.70 39.05 38.40 38.40 38.40 305
Aug 9, 2024 38.25 38.90 38.25 38.90 38.90 4
Aug 8, 2024 39.35 39.35 38.75 38.75 38.75 161
Aug 7, 2024 38.45 39.05 38.45 39.05 39.05 74
Aug 6, 2024 38.10 38.10 37.90 37.90 37.90 220
Aug 5, 2024 36.85 37.85 36.70 37.70 37.70 1,111
Aug 2, 2024 39.40 39.40 39.40 39.40 39.40 100
Aug 1, 2024 39.30 39.30 38.40 38.40 38.40 99
Jul 31, 2024 38.70 38.70 38.70 38.70 38.70 -
Jul 30, 2024 38.50 38.75 38.50 38.75 38.75 92
Jul 29, 2024 39.35 39.35 38.65 38.65 38.65 250
Jul 26, 2024 38.65 38.65 38.65 38.65 38.65 -
Jul 25, 2024 39.00 39.00 39.00 39.00 39.00 -
Jul 24, 2024 39.00 39.00 38.55 39.00 39.00 500
Jul 23, 2024 39.70 39.70 39.30 39.50 39.50 376
Jul 22, 2024 39.65 39.65 39.20 39.20 39.20 25
Jul 19, 2024 38.85 38.85 38.85 38.85 38.85 -
Jul 18, 2024 39.35 39.35 39.35 39.35 39.35 -
Jul 17, 2024 39.10 39.25 39.10 39.25 39.25 700
Jul 16, 2024 38.50 38.75 38.20 38.75 38.75 500
Jul 15, 2024 38.80 38.80 38.75 38.80 38.80 96
Jul 12, 2024 38.75 38.75 38.60 38.60 38.60 165
Jul 11, 2024 38.75 38.75 38.75 38.75 38.75 16
Jul 10, 2024 38.10 38.55 38.10 38.55 38.55 235
Jul 9, 2024 38.50 38.50 38.50 38.50 38.50 -
Jul 8, 2024 38.65 38.95 38.65 38.95 38.95 11
Jul 5, 2024 38.00 38.50 38.00 38.30 38.30 58
Jul 4, 2024 38.35 38.35 38.30 38.30 38.30 200
Jul 3, 2024 38.10 38.20 38.10 38.20 38.20 136
Jul 2, 2024 38.45 38.60 37.55 38.10 38.10 420
Jul 1, 2024 39.50 40.25 38.75 38.75 38.75 615
Jun 28, 2024 38.95 38.95 38.95 38.95 38.95 -
Jun 27, 2024 39.10 39.10 39.10 39.10 39.10 -
Jun 26, 2024 39.00 39.10 38.95 39.10 39.10 267
Jun 25, 2024 40.35 40.35 39.90 39.90 39.90 25
Jun 24, 2024 40.75 41.10 40.20 40.45 40.45 2,099
Jun 21, 2024 39.55 39.75 39.55 39.75 39.75 3
Jun 20, 2024 39.95 40.50 39.95 40.40 40.40 100
Jun 19, 2024 2.20 Dividend
Jun 19, 2024 39.95 39.95 39.95 39.95 39.95 -
Jun 18, 2024 42.50 43.05 42.20 42.70 40.50 17
Jun 17, 2024 41.60 41.60 41.20 41.50 39.36 143
Jun 14, 2024 41.75 41.75 41.05 41.05 38.94 15
Jun 13, 2024 43.30 43.30 42.25 42.25 40.07 1,225
Jun 12, 2024 42.55 43.20 42.55 43.20 40.97 150
Jun 11, 2024 42.85 43.05 42.40 42.40 40.22 445
Jun 10, 2024 41.85 42.45 41.85 42.45 40.26 42
Jun 7, 2024 42.60 43.05 42.35 43.05 40.83 1,086
Jun 6, 2024 42.35 42.35 41.25 41.90 39.74 126
Jun 5, 2024 42.00 42.00 42.00 42.00 39.84 118
Jun 4, 2024 42.60 42.60 41.60 41.60 39.46 47
Jun 3, 2024 41.60 41.80 41.60 41.65 39.50 534
May 31, 2024 39.95 40.60 39.95 40.60 38.51 215
May 30, 2024 40.60 40.70 40.55 40.70 38.60 833
May 29, 2024 40.85 40.85 40.85 40.85 38.75 -
May 28, 2024 41.40 41.45 40.65 40.65 38.56 134
May 27, 2024 41.00 41.00 41.00 41.00 38.89 1,000
May 24, 2024 41.10 41.10 41.00 41.00 38.89 187
May 23, 2024 41.35 41.75 41.20 41.40 39.27 389
May 22, 2024 41.50 41.50 41.30 41.45 39.31 390
May 21, 2024 41.10 41.30 41.10 41.30 39.17 2
May 20, 2024 41.70 41.70 41.05 41.05 38.94 121
May 17, 2024 41.50 41.50 41.00 41.40 39.27 86
May 16, 2024 41.50 41.75 41.50 41.75 39.60 46
May 15, 2024 42.50 42.50 41.50 41.50 39.36 23
May 14, 2024 41.90 42.00 41.90 42.00 39.84 500
May 13, 2024 41.00 41.40 40.50 41.20 39.08 270
May 10, 2024 41.05 41.30 40.65 40.65 38.56 140
May 9, 2024 39.65 39.65 39.65 39.65 37.61 -
May 8, 2024 39.90 39.90 39.65 39.65 37.61 494
May 7, 2024 40.80 40.85 40.45 40.45 38.37 70
May 6, 2024 39.60 40.15 39.60 40.15 38.08 496
May 3, 2024 40.05 40.05 39.55 39.55 37.51 20
May 2, 2024 41.05 41.05 39.05 39.55 37.51 133
Apr 30, 2024 41.00 41.00 40.10 40.10 38.03 550
Apr 29, 2024 41.10 41.10 40.75 40.75 38.65 85
Apr 26, 2024 40.00 40.50 40.00 40.50 38.41 3
Apr 25, 2024 39.70 39.70 39.70 39.70 37.65 -
Apr 24, 2024 39.55 39.55 39.55 39.55 37.51 -
Apr 23, 2024 38.90 38.95 38.55 38.55 36.56 261
Apr 22, 2024 38.50 38.50 38.50 38.50 36.52 -
Apr 19, 2024 38.75 38.75 38.25 38.25 36.28 73
Apr 18, 2024 38.60 38.60 38.60 38.60 36.61 -
Apr 17, 2024 37.30 38.45 37.30 38.20 36.23 105
Apr 16, 2024 38.55 38.55 37.85 37.85 35.90 13
Apr 15, 2024 39.50 39.50 38.30 38.70 36.71 72
Apr 12, 2024 38.90 38.90 38.35 38.35 36.37 20
Apr 11, 2024 38.20 38.20 38.20 38.20 36.23 -
Apr 10, 2024 38.50 38.50 38.35 38.35 36.37 5
Apr 9, 2024 38.50 38.50 38.25 38.25 36.28 30
Apr 8, 2024 39.05 39.05 38.25 38.25 36.28 7
Apr 5, 2024 38.50 39.00 38.30 39.00 36.99 184
Apr 4, 2024 38.75 38.90 38.05 38.75 36.75 220
Apr 3, 2024 38.50 38.50 38.50 38.50 36.52 -
Apr 2, 2024 39.55 39.55 38.45 38.45 36.47 37
Mar 28, 2024 40.00 40.00 39.35 39.35 37.32 278
Mar 27, 2024 40.00 40.00 39.75 39.75 37.70 190
Mar 26, 2024 38.00 38.00 38.00 38.00 36.04 100
Mar 25, 2024 38.05 38.30 37.20 37.20 35.28 336
Mar 22, 2024 9.05 Dividend
Mar 22, 2024 38.30 38.40 36.60 37.70 35.76 2,898
Mar 21, 2024 43.80 43.95 43.75 43.95 33.10 611
Mar 20, 2024 42.50 42.50 41.40 41.75 31.44 884
Mar 19, 2024 42.55 42.55 42.20 42.20 31.78 30
Mar 18, 2024 41.80 42.55 41.80 42.55 32.05 200
Mar 15, 2024 43.40 43.40 41.55 41.80 31.48 122
Mar 14, 2024 43.55 43.55 43.55 43.55 32.80 340
Mar 13, 2024 42.25 42.30 42.25 42.30 31.86 120
Mar 12, 2024 42.05 42.05 41.35 41.85 31.52 409
Mar 11, 2024 42.25 42.25 41.65 41.65 31.37 25
Mar 8, 2024 41.75 42.25 41.75 42.25 31.82 5
Mar 7, 2024 41.95 42.45 41.90 41.90 31.56 285
Mar 6, 2024 42.55 42.55 41.65 42.35 31.90 473
Mar 5, 2024 43.45 43.45 42.50 42.65 32.12 88
Mar 4, 2024 43.10 43.10 43.10 43.10 32.46 -
Mar 1, 2024 43.80 43.80 42.70 42.70 32.16 59
Feb 29, 2024 43.60 43.60 43.60 43.60 32.84 -
Feb 28, 2024 43.65 43.65 42.95 42.95 32.35 339
Feb 27, 2024 43.50 43.55 43.50 43.55 32.80 100
Feb 26, 2024 44.00 44.00 43.75 43.75 32.95 200
Feb 23, 2024 43.30 44.40 43.30 44.30 33.37 452
Feb 22, 2024 45.00 45.00 44.25 44.75 33.70 250
Feb 21, 2024 44.40 44.40 44.40 44.40 33.44 -
Feb 20, 2024 44.55 44.60 44.00 44.60 33.59 135
Feb 19, 2024 44.50 44.50 44.35 44.35 33.40 50
Feb 16, 2024 43.70 44.35 43.70 44.35 33.40 1,023
Feb 15, 2024 43.85 43.85 43.10 43.55 32.80 16
Feb 14, 2024 42.60 43.45 42.60 43.45 32.73 40
Feb 13, 2024 42.95 42.95 42.95 42.95 32.35 8
Feb 12, 2024 43.25 43.25 42.95 42.95 32.35 266
Feb 9, 2024 43.35 43.35 43.35 43.35 32.65 -
Feb 8, 2024 43.45 43.50 42.95 43.50 32.76 16
Feb 7, 2024 41.70 41.70 41.70 41.70 31.41 -
Feb 6, 2024 41.70 41.70 41.70 41.70 31.41 1
Feb 5, 2024 42.10 43.65 42.10 42.35 31.90 364
Feb 2, 2024 42.30 42.30 41.50 41.85 31.52 461
Feb 1, 2024 42.50 43.20 41.65 41.65 31.37 307
Jan 31, 2024 42.75 42.75 42.75 42.75 32.20 1
Jan 30, 2024 43.40 43.40 42.75 42.75 32.20 114
Jan 29, 2024 44.10 44.10 42.60 42.95 32.35 3,410
Jan 26, 2024 44.20 44.20 44.00 44.00 33.14 143
Jan 25, 2024 43.60 43.60 43.60 43.60 32.84 -
Jan 24, 2024 43.60 43.70 43.60 43.70 32.91 50
Jan 23, 2024 42.75 42.75 42.75 42.75 32.20 -
Jan 22, 2024 42.00 42.25 42.00 42.25 31.82 1
Jan 19, 2024 42.10 42.10 42.10 42.10 31.71 -
Jan 18, 2024 42.30 42.30 42.30 42.30 31.86 -
Jan 17, 2024 42.10 42.10 42.10 42.10 31.71 -
Jan 16, 2024 42.65 42.65 42.65 42.65 32.12 -
Jan 15, 2024 43.60 43.60 42.85 43.00 32.39 184
Jan 12, 2024 43.30 43.60 42.85 43.10 32.46 459
Jan 11, 2024 43.30 43.30 43.30 43.30 32.61 7
Jan 10, 2024 42.70 43.25 42.70 43.25 32.57 47

Related Tickers

B7J1.DE SRV Yhtiöt Oyj
5.10
0.00%
 
FO3.SG Moury Construct SA
468.00
-0.85%
 
AB9.DE ABO Energy GmbH & Co. KGaA
40.40
-0.25%
 
ABS2.DE PORR AG
17.86
0.00%
 
VH2.DE Friedrich Vorwerk Group SE
27.70
+0.18%
 
GBF.DE Bilfinger SE
46.05
-0.11%
 
POS.VI PORR AG
17.94
+1.01%
 
SQU.DE Vinci SA
99.02
-1.18%
 
HOT.DE HOCHTIEF Aktiengesellschaft
132.90
-0.67%
 
WBD.MI Webuild S.p.A.
2.8940
-2.56%