Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

Strabag SE (XD4.F)

Compare

70.00

0.00

(0.00%)

As of March 5 at 9:44:39 PM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	67.20	72.10	65.00	70.00	70.00	8,152
Mar 4, 2025	61.20	67.60	57.10	67.00	67.00	2,426
Mar 3, 2025	57.90	62.20	56.90	62.20	62.20	1,615
Feb 28, 2025	58.60	58.80	56.10	56.30	56.30	551
Feb 27, 2025	58.30	58.60	57.00	58.00	58.00	1,085
Feb 26, 2025	56.10	57.80	56.00	57.80	57.80	753
Feb 25, 2025	55.00	56.40	55.00	56.40	56.40	5,036
Feb 24, 2025	55.60	55.60	54.50	54.50	54.50	18
Feb 21, 2025	55.60	55.90	54.30	55.20	55.20	909
Feb 20, 2025	55.80	57.00	54.00	56.00	56.00	1,590
Feb 19, 2025	52.40	55.50	52.40	55.50	55.50	332
Feb 18, 2025	52.00	52.50	52.00	52.10	52.10	580
Feb 17, 2025	52.00	52.40	51.80	51.90	51.90	265
Feb 14, 2025	53.00	53.00	50.90	51.70	51.70	1,092
Feb 13, 2025	49.30	56.00	49.30	54.00	54.00	1,681
Feb 12, 2025	48.25	48.95	48.25	48.95	48.95	209
Feb 11, 2025	46.85	48.60	46.85	48.40	48.40	795
Feb 10, 2025	47.05	47.25	46.90	47.15	47.15	486
Feb 7, 2025	47.15	47.25	47.05	47.10	47.10	372
Feb 6, 2025	46.00	47.30	46.00	47.30	47.30	315
Feb 5, 2025	45.45	45.45	45.30	45.30	45.30	100
Feb 4, 2025	45.60	45.75	45.60	45.65	45.65	67
Feb 3, 2025	46.40	46.40	45.10	45.45	45.45	1,984
Jan 31, 2025	46.95	46.95	46.50	46.50	46.50	100
Jan 30, 2025	47.50	47.50	46.75	46.85	46.85	940
Jan 29, 2025	46.40	47.50	46.35	47.50	47.50	656
Jan 28, 2025	43.70	46.15	43.70	46.00	46.00	292
Jan 27, 2025	42.30	43.50	42.30	43.15	43.15	560
Jan 24, 2025	41.80	42.15	41.80	42.15	42.15	50
Jan 23, 2025	41.85	41.85	41.65	41.65	41.65	80
Jan 22, 2025	42.45	42.45	41.50	41.60	41.60	223
Jan 21, 2025	42.05	42.05	41.25	41.25	41.25	55
Jan 20, 2025	42.00	42.10	41.75	42.10	42.10	133
Jan 17, 2025	41.70	41.80	41.70	41.80	41.80	255
Jan 16, 2025	41.35	41.55	41.20	41.20	41.20	231
Jan 15, 2025	41.60	41.60	41.00	41.00	41.00	290
Jan 14, 2025	41.95	41.95	41.50	41.50	41.50	720
Jan 13, 2025	41.90	41.90	41.40	41.40	41.40	305
Jan 10, 2025	41.05	41.65	41.05	41.45	41.45	415
Jan 9, 2025	40.95	40.95	40.95	40.95	40.95	-
Jan 8, 2025	41.30	41.50	41.30	41.35	41.35	80
Jan 7, 2025	41.10	41.45	41.00	41.45	41.45	908
Jan 6, 2025	41.00	41.40	40.95	41.40	41.40	417
Jan 3, 2025	40.40	40.40	40.40	40.40	40.40	-
Jan 2, 2025	39.20	40.80	39.20	40.80	40.80	459
Dec 30, 2024	40.00	40.00	39.75	39.75	39.75	3
Dec 27, 2024	40.15	40.15	40.15	40.15	40.15	3
Dec 23, 2024	39.65	39.90	39.65	39.90	39.90	2
Dec 20, 2024	39.25	39.25	38.90	38.90	38.90	250
Dec 19, 2024	39.85	40.30	39.75	40.00	40.00	450
Dec 18, 2024	40.00	40.55	40.00	40.15	40.15	136
Dec 17, 2024	40.55	40.55	40.00	40.25	40.25	102
Dec 16, 2024	40.60	40.60	40.60	40.60	40.60	-
Dec 13, 2024	39.80	40.45	39.80	40.45	40.45	83
Dec 12, 2024	40.85	40.85	39.85	40.20	40.20	362
Dec 11, 2024	40.70	41.10	40.70	41.10	41.10	30
Dec 10, 2024	40.95	40.95	40.95	40.95	40.95	120
Dec 9, 2024	39.55	41.10	39.55	41.10	41.10	395
Dec 6, 2024	38.75	38.75	38.75	38.75	38.75	-
Dec 5, 2024	39.65	39.65	39.50	39.50	39.50	250
Dec 4, 2024	39.35	39.80	39.00	39.80	39.80	225
Dec 3, 2024	39.15	39.15	39.00	39.00	39.00	2
Dec 2, 2024	38.30	38.30	38.30	38.30	38.30	-
Nov 29, 2024	38.05	38.05	38.05	38.05	38.05	-
Nov 28, 2024	38.05	38.05	38.05	38.05	38.05	-
Nov 27, 2024	31.65	38.15	31.65	37.20	37.20	564
Nov 26, 2024	38.25	38.25	38.25	38.25	38.25	-
Nov 25, 2024	38.75	39.00	37.90	37.90	37.90	802
Nov 22, 2024	38.50	38.50	38.50	38.50	38.50	-
Nov 21, 2024	38.25	38.25	38.25	38.25	38.25	-
Nov 20, 2024	38.70	38.70	38.70	38.70	38.70	-
Nov 19, 2024	38.65	39.05	38.65	39.05	39.05	160
Nov 18, 2024	38.70	38.70	38.70	38.70	38.70	-
Nov 15, 2024	38.25	38.70	38.25	38.70	38.70	10
Nov 14, 2024	37.45	39.00	37.45	38.50	38.50	7
Nov 13, 2024	37.55	37.55	37.55	37.55	37.55	-
Nov 12, 2024	37.80	37.80	37.80	37.80	37.80	-
Nov 11, 2024	37.95	38.00	37.95	38.00	38.00	45
Nov 8, 2024	38.15	38.15	38.15	38.15	38.15	-
Nov 7, 2024	37.45	38.30	37.45	38.30	38.30	75
Nov 6, 2024	37.60	37.60	37.60	37.60	37.60	54
Nov 5, 2024	36.45	36.55	36.45	36.55	36.55	23
Nov 4, 2024	36.45	37.05	36.45	37.05	37.05	100
Nov 1, 2024	36.45	36.45	36.45	36.45	36.45	-
Oct 31, 2024	37.20	37.20	36.70	36.70	36.70	27
Oct 30, 2024	37.20	37.20	37.00	37.00	37.00	145
Oct 29, 2024	37.25	37.70	37.25	37.70	37.70	313
Oct 28, 2024	37.25	37.25	37.25	37.25	37.25	-
Oct 25, 2024	37.25	37.25	37.25	37.25	37.25	-
Oct 24, 2024	37.65	37.65	37.65	37.65	37.65	-
Oct 23, 2024	37.50	37.70	37.50	37.70	37.70	2
Oct 22, 2024	37.60	38.30	37.60	38.30	38.30	205
Oct 21, 2024	38.05	38.25	38.05	38.25	38.25	228
Oct 18, 2024	37.60	37.60	37.60	37.60	37.60	-
Oct 17, 2024	38.00	38.20	38.00	38.20	38.20	150
Oct 16, 2024	37.20	38.30	37.20	38.30	38.30	170
Oct 15, 2024	37.50	37.95	37.50	37.90	37.90	1,300
Oct 14, 2024	37.80	38.30	37.80	38.30	38.30	100
Oct 11, 2024	38.25	38.25	38.25	38.25	38.25	-
Oct 10, 2024	37.40	38.30	37.40	38.30	38.30	500
Oct 9, 2024	37.35	37.95	37.35	37.95	37.95	12
Oct 8, 2024	37.15	37.15	37.15	37.15	37.15	-
Oct 7, 2024	37.45	37.45	37.45	37.45	37.45	-
Oct 4, 2024	37.70	37.75	37.50	37.75	37.75	214
Oct 3, 2024	37.35	37.35	37.35	37.35	37.35	-
Oct 2, 2024	37.20	37.90	37.10	37.75	37.75	2,048
Oct 1, 2024	37.85	38.20	37.70	38.20	38.20	572
Sep 30, 2024	38.25	38.25	37.85	37.95	37.95	140
Sep 27, 2024	38.45	38.45	38.45	38.45	38.45	-
Sep 26, 2024	38.55	38.55	38.55	38.55	38.55	350
Sep 25, 2024	38.60	38.60	38.60	38.60	38.60	-
Sep 24, 2024	38.50	39.35	38.50	39.35	39.35	250
Sep 23, 2024	38.65	38.65	38.65	38.65	38.65	-
Sep 20, 2024	38.65	38.65	38.65	38.65	38.65	110
Sep 19, 2024	38.90	39.15	38.90	39.00	39.00	500
Sep 18, 2024	39.25	39.50	38.80	38.80	38.80	505
Sep 17, 2024	38.65	38.65	38.65	38.65	38.65	-
Sep 16, 2024	38.20	39.25	38.20	39.25	39.25	75
Sep 13, 2024	38.00	38.45	38.00	38.15	38.15	152
Sep 12, 2024	37.55	37.55	37.55	37.55	37.55	-
Sep 11, 2024	37.00	37.60	37.00	37.15	37.15	65
Sep 10, 2024	38.20	38.20	37.70	37.75	37.75	330
Sep 9, 2024	38.25	38.25	38.25	38.25	38.25	50
Sep 6, 2024	37.40	37.40	37.40	37.40	37.40	-
Sep 5, 2024	37.40	37.90	37.40	37.90	37.90	267
Sep 4, 2024	37.80	37.80	37.80	37.80	37.80	-
Sep 3, 2024	38.25	38.25	38.15	38.15	38.15	15
Sep 2, 2024	39.05	39.05	38.50	38.50	38.50	23
Aug 30, 2024	39.05	39.30	39.05	39.30	39.30	80
Aug 29, 2024	38.70	38.70	38.60	38.60	38.60	300
Aug 28, 2024	39.10	39.10	39.10	39.10	39.10	-
Aug 27, 2024	38.80	38.80	38.80	38.80	38.80	-
Aug 26, 2024	38.45	38.85	38.45	38.85	38.85	10
Aug 23, 2024	38.00	38.00	38.00	38.00	38.00	-
Aug 22, 2024	38.20	38.85	38.20	38.85	38.85	52
Aug 21, 2024	38.50	38.50	38.05	38.05	38.05	40
Aug 20, 2024	38.35	38.35	38.35	38.35	38.35	-
Aug 19, 2024	38.20	38.20	38.20	38.20	38.20	-
Aug 16, 2024	38.35	38.35	38.35	38.35	38.35	-
Aug 15, 2024	38.50	38.70	38.50	38.70	38.70	5
Aug 14, 2024	38.60	38.60	38.40	38.40	38.40	81
Aug 13, 2024	38.35	38.95	38.35	38.95	38.95	400
Aug 12, 2024	39.05	39.05	39.05	39.05	39.05	80
Aug 9, 2024	38.45	38.90	38.45	38.90	38.90	10
Aug 8, 2024	38.75	38.90	38.75	38.90	38.90	90
Aug 7, 2024	37.70	37.70	37.70	37.70	37.70	-
Aug 6, 2024	37.35	38.35	37.35	38.00	38.00	99
Aug 5, 2024	37.60	37.60	37.00	37.15	37.15	112
Aug 2, 2024	37.85	38.15	37.85	38.15	38.15	10
Aug 1, 2024	38.30	39.10	38.30	39.10	39.10	250
Jul 31, 2024	39.00	39.40	39.00	39.40	39.40	45
Jul 30, 2024	38.45	38.45	38.45	38.45	38.45	-
Jul 29, 2024	38.80	38.90	38.80	38.90	38.90	30
Jul 26, 2024	38.45	39.15	38.45	39.15	39.15	8
Jul 25, 2024	38.60	38.60	38.60	38.60	38.60	-
Jul 24, 2024	39.15	39.15	39.15	39.15	39.15	-
Jul 23, 2024	39.20	39.50	39.20	39.50	39.50	350
Jul 22, 2024	38.95	38.95	38.95	38.95	38.95	-
Jul 19, 2024	39.30	39.30	39.30	39.30	39.30	-
Jul 18, 2024	38.85	38.85	38.85	38.85	38.85	-
Jul 17, 2024	38.70	38.70	38.70	38.70	38.70	-
Jul 16, 2024	38.50	39.30	38.50	39.30	39.30	90
Jul 15, 2024	38.50	38.50	38.50	38.50	38.50	-
Jul 12, 2024	38.20	38.20	38.20	38.20	38.20	-
Jul 11, 2024	38.35	38.35	38.35	38.35	38.35	-
Jul 10, 2024	38.20	38.20	38.20	38.20	38.20	-
Jul 9, 2024	38.70	38.70	38.70	38.70	38.70	500
Jul 8, 2024	38.00	39.20	38.00	39.20	39.20	220
Jul 5, 2024	38.15	38.15	38.15	38.15	38.15	-
Jul 4, 2024	38.85	38.85	38.40	38.40	38.40	75
Jul 3, 2024	37.95	38.20	37.95	38.20	38.20	2
Jul 2, 2024	38.65	38.65	38.50	38.50	38.50	65
Jul 1, 2024	38.75	38.75	38.75	38.75	38.75	-
Jun 28, 2024	39.10	39.10	38.80	38.80	38.80	30
Jun 27, 2024	39.05	39.05	39.05	39.05	39.05	-
Jun 26, 2024	39.85	39.85	38.70	39.40	39.40	129
Jun 25, 2024	40.10	40.10	39.90	39.90	39.90	15
Jun 24, 2024	39.95	40.80	39.95	40.80	40.80	19
Jun 21, 2024	40.10	40.10	40.10	40.10	40.10	-
Jun 20, 2024	40.00	40.00	40.00	40.00	40.00	-
Jun 19, 2024	2.20 Dividend
Jun 19, 2024	40.15	40.60	40.15	40.35	40.35	65
Jun 18, 2024	42.15	42.50	42.15	42.50	40.30	150
Jun 17, 2024	41.15	42.05	41.15	41.80	39.64	1,755
Jun 14, 2024	42.15	42.15	41.15	41.60	39.45	346
Jun 13, 2024	42.45	42.45	42.40	42.40	40.21	122
Jun 12, 2024	42.00	42.75	42.00	42.75	40.54	166
Jun 11, 2024	41.80	41.80	41.80	41.80	39.64	-
Jun 10, 2024	42.00	42.90	42.00	42.90	40.68	470
Jun 7, 2024	42.05	42.65	42.05	42.65	40.44	714
Jun 6, 2024	41.75	41.75	41.75	41.75	39.59	-
Jun 5, 2024	42.25	42.25	42.25	42.25	40.06	20
Jun 4, 2024	41.35	42.20	41.35	42.20	40.02	250
Jun 3, 2024	41.30	41.30	41.30	41.30	39.16	250
May 31, 2024	40.10	40.45	40.00	40.00	37.93	65
May 30, 2024	40.45	40.55	40.45	40.55	38.45	590
May 29, 2024	40.25	40.25	40.25	40.25	38.17	-
May 28, 2024	40.55	40.55	40.55	40.55	38.45	-
May 27, 2024	40.90	41.20	40.90	41.20	39.07	54
May 24, 2024	40.95	41.25	40.95	41.15	39.02	100
May 23, 2024	41.10	41.10	41.10	41.10	38.97	-
May 22, 2024	41.25	41.25	41.25	41.25	39.11	-
May 21, 2024	40.90	41.40	40.90	41.40	39.26	235
May 20, 2024	41.10	41.70	41.10	41.50	39.35	32
May 17, 2024	41.05	41.05	41.05	41.05	38.93	210
May 16, 2024	41.50	41.95	40.95	41.10	38.97	550
May 15, 2024	42.00	42.00	41.50	41.60	39.45	144
May 14, 2024	40.70	40.70	40.70	40.70	38.59	-
May 13, 2024	40.80	40.80	40.80	40.80	38.69	-
May 10, 2024	41.15	41.15	41.15	41.15	39.02	60
May 9, 2024	40.75	40.75	40.75	40.75	38.64	-
May 8, 2024	40.20	40.20	39.25	39.25	37.22	2
May 7, 2024	39.80	39.80	39.80	39.80	37.74	-
May 6, 2024	39.90	39.90	39.45	39.45	37.41	54
May 3, 2024	39.60	39.60	39.60	39.60	37.55	-
May 2, 2024	39.50	39.50	39.50	39.50	37.46	-
Apr 30, 2024	40.35	40.45	40.35	40.45	38.36	8
Apr 29, 2024	40.35	40.35	40.35	40.35	38.26	-
Apr 26, 2024	39.85	39.85	39.85	39.85	37.79	-
Apr 25, 2024	39.55	39.65	39.00	39.00	36.98	18
Apr 24, 2024	38.65	38.65	38.65	38.65	36.65	-
Apr 23, 2024	39.00	39.00	38.85	38.85	36.84	110
Apr 22, 2024	37.90	39.05	37.90	39.05	37.03	62
Apr 19, 2024	38.15	38.15	38.15	38.15	36.18	-
Apr 18, 2024	37.85	38.70	37.85	38.70	36.70	10
Apr 17, 2024	37.65	38.20	37.65	38.15	36.18	802
Apr 16, 2024	38.45	38.60	38.45	38.60	36.60	244
Apr 15, 2024	38.40	38.90	38.40	38.90	36.89	12
Apr 12, 2024	38.50	38.50	38.50	38.50	36.51	-
Apr 11, 2024	38.25	38.70	38.25	38.70	36.70	40
Apr 10, 2024	38.40	38.40	38.40	38.40	36.41	-
Apr 9, 2024	38.00	38.60	38.00	38.60	36.60	20
Apr 8, 2024	39.30	39.30	38.70	38.70	36.70	252
Apr 5, 2024	38.90	38.90	38.80	38.80	36.79	162
Apr 4, 2024	38.65	38.90	38.65	38.90	36.89	10
Apr 3, 2024	38.80	38.80	38.80	38.80	36.79	-
Apr 2, 2024	39.80	39.80	38.80	39.00	36.98	203
Mar 28, 2024	39.80	39.80	39.00	39.00	36.98	2
Mar 27, 2024	40.00	40.00	40.00	40.00	37.93	-
Mar 26, 2024	37.30	38.40	37.30	38.40	36.41	22
Mar 25, 2024	37.90	38.20	36.80	36.80	34.90	190
Mar 22, 2024	8.37 Dividend
Mar 22, 2024	43.55	43.55	37.10	37.50	35.56	601
Mar 21, 2024	42.25	42.25	42.25	42.25	31.48	-
Mar 20, 2024	41.80	41.80	41.80	41.80	31.15	-
Mar 19, 2024	42.30	42.30	42.30	42.30	31.52	-
Mar 18, 2024	41.75	41.75	41.75	41.75	31.11	160
Mar 15, 2024	42.05	42.05	41.00	41.00	30.55	75
Mar 14, 2024	42.10	42.10	42.10	42.10	31.37	-
Mar 13, 2024	41.70	41.70	41.70	41.70	31.07	-
Mar 12, 2024	41.50	42.00	41.50	42.00	31.30	100
Mar 11, 2024	41.90	41.90	41.20	41.20	30.70	6
Mar 8, 2024	41.70	42.45	41.70	42.45	31.63	3
Mar 7, 2024	41.95	41.95	41.95	41.95	31.26	-
Mar 6, 2024	42.45	42.45	42.45	42.45	31.63	-

EF30.F Eiffage SA

19.60

0.00%

SQU.DE Vinci SA

117.45

+5.15%

HOT.DU Hochtief AG

176.90

+3.63%

BDX.WA Budimex SA

549.00

+6.60%

HOT.DE HOCHTIEF Aktiengesellschaft

175.70

+15.52%

FGR.PA Eiffage SA

103.45

+7.07%

WBD.MI Webuild S.p.A.

3.3160

+7.18%

TTEK Tetra Tech, Inc.

28.94

-0.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Strabag SE (XD4.F)

Related Tickers