Munich - Delayed Quote EUR

STRABAG SE (XD4.MU)

47.00

+0.90

+(1.95%)

At close: 8:13:17 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	47.15	47.15	47.00	47.00	47.00	-
Jan 29, 2025	46.10	46.10	46.10	46.10	46.10	-
Jan 28, 2025	43.65	43.65	43.65	43.65	43.65	-
Jan 27, 2025	42.20	42.20	42.20	42.20	42.20	-
Jan 24, 2025	42.20	42.20	42.20	42.20	42.20	-
Jan 23, 2025	42.20	42.20	42.20	42.20	42.20	-
Jan 22, 2025	42.20	42.20	42.20	42.20	42.20	-
Jan 21, 2025	41.85	41.85	41.85	41.85	41.85	-
Jan 20, 2025	42.10	42.10	41.85	41.85	41.85	50
Jan 17, 2025	41.25	41.25	41.25	41.25	41.25	-
Jan 16, 2025	41.10	41.10	41.10	41.10	41.10	-
Jan 15, 2025	41.65	41.65	41.10	41.10	41.10	2
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	41.00	41.00	41.00	41.00	41.00	-
Jan 9, 2025	41.00	41.00	41.00	41.00	41.00	-
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	40.55	40.55	40.55	40.55	40.55	-
Jan 3, 2025	40.30	40.30	40.30	40.30	40.30	-
Jan 2, 2025	40.05	40.05	40.05	40.05	40.05	-
Dec 30, 2024	39.90	39.90	39.90	39.90	39.90	-
Dec 27, 2024	39.90	39.90	39.90	39.90	39.90	-
Dec 23, 2024	39.70	39.70	39.70	39.70	39.70	-
Dec 20, 2024	39.70	39.70	39.70	39.70	39.70	-
Dec 19, 2024	40.30	40.30	40.30	40.30	40.30	-
Dec 18, 2024	40.35	40.35	40.35	40.35	40.35	-
Dec 17, 2024	40.65	40.65	40.65	40.65	40.65	-
Dec 16, 2024	40.65	40.65	40.65	40.65	40.65	-
Dec 13, 2024	40.35	40.35	40.35	40.35	40.35	-
Dec 12, 2024	40.80	40.80	40.80	40.80	40.80	-
Dec 11, 2024	40.80	40.80	40.80	40.80	40.80	-
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	39.25	39.25	39.25	39.25	39.25	-
Dec 5, 2024	39.50	39.50	39.50	39.50	39.50	-
Dec 4, 2024	38.90	39.50	38.90	39.50	39.50	100
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	34.90	34.90	34.90	34.90	34.90	-
Nov 26, 2024	38.60	38.60	38.60	38.60	38.60	-
Nov 25, 2024	38.80	38.80	38.80	38.80	38.80	-
Nov 22, 2024	38.80	38.80	38.80	38.80	38.80	-
Nov 21, 2024	38.80	38.80	38.80	38.80	38.80	-
Nov 20, 2024	39.15	39.15	39.15	39.15	39.15	-
Nov 19, 2024	39.15	39.15	39.15	39.15	39.15	-
Nov 18, 2024	39.15	39.15	39.15	39.15	39.15	-
Nov 15, 2024	38.35	39.15	38.35	39.15	39.15	67
Nov 14, 2024	37.95	37.95	37.95	37.95	37.95	-
Nov 13, 2024	37.95	37.95	37.95	37.95	37.95	-
Nov 12, 2024	37.95	37.95	37.95	37.95	37.95	-
Nov 11, 2024	37.95	37.95	37.95	37.95	37.95	-
Nov 8, 2024	38.20	38.20	38.20	38.20	38.20	-
Nov 7, 2024	37.35	37.35	37.35	37.35	37.35	-
Nov 6, 2024	37.00	37.00	37.00	37.00	37.00	-
Nov 5, 2024	37.00	37.00	37.00	37.00	37.00	-
Nov 4, 2024	37.00	37.00	37.00	37.00	37.00	-
Nov 1, 2024	37.00	37.00	37.00	37.00	37.00	-
Oct 31, 2024	37.20	37.20	37.20	37.20	37.20	-
Oct 30, 2024	37.65	37.65	37.20	37.20	37.20	130
Oct 29, 2024	37.70	37.70	37.70	37.70	37.70	-
Oct 28, 2024	37.70	37.70	37.70	37.70	37.70	-
Oct 25, 2024	37.70	37.70	37.70	37.70	37.70	-
Oct 24, 2024	38.05	38.05	38.05	38.05	38.05	-
Oct 23, 2024	38.05	38.05	38.05	38.05	38.05	-
Oct 22, 2024	38.05	38.05	38.05	38.05	38.05	-
Oct 21, 2024	38.05	38.05	38.05	38.05	38.05	-
Oct 18, 2024	38.05	38.05	38.05	38.05	38.05	-
Oct 17, 2024	38.05	38.05	38.05	38.05	38.05	-
Oct 16, 2024	37.85	37.85	37.85	37.85	37.85	-
Oct 15, 2024	37.95	37.95	37.95	37.95	37.95	-
Oct 14, 2024	38.10	38.10	38.10	38.10	38.10	-
Oct 11, 2024	38.10	38.10	38.10	38.10	38.10	-
Oct 10, 2024	37.45	37.45	37.45	37.45	37.45	-
Oct 9, 2024	37.45	37.45	37.45	37.45	37.45	-
Oct 8, 2024	37.45	37.45	37.45	37.45	37.45	-
Oct 7, 2024	37.45	37.45	37.45	37.45	37.45	-
Oct 4, 2024	37.55	37.55	37.45	37.45	37.45	324
Oct 3, 2024	37.80	37.80	37.80	37.80	37.80	-
Oct 2, 2024	37.80	37.80	37.80	37.80	37.80	-
Oct 1, 2024	38.20	38.20	38.20	38.20	38.20	-
Sep 30, 2024	38.85	38.85	38.85	38.85	38.85	-
Sep 27, 2024	38.85	38.85	38.85	38.85	38.85	-
Sep 26, 2024	38.85	38.85	38.85	38.85	38.85	-
Sep 25, 2024	38.85	38.85	38.85	38.85	38.85	-
Sep 24, 2024	38.85	38.85	38.85	38.85	38.85	-
Sep 23, 2024	38.85	38.85	38.85	38.85	38.85	-
Sep 20, 2024	38.85	38.85	38.85	38.85	38.85	-
Sep 19, 2024	39.20	39.20	39.20	39.20	39.20	-
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	38.10	38.10	38.10	38.10	38.10	-
Sep 13, 2024	38.10	38.10	38.10	38.10	38.10	-
Sep 12, 2024	37.55	38.10	37.55	38.10	38.10	135
Sep 11, 2024	37.55	37.55	37.55	37.55	37.55	-
Sep 10, 2024	37.70	37.70	37.70	37.70	37.70	-
Sep 9, 2024	37.85	37.85	37.85	37.85	37.85	-
Sep 6, 2024	37.85	37.85	37.85	37.85	37.85	-
Sep 5, 2024	37.85	37.85	37.85	37.85	37.85	-
Sep 4, 2024	38.10	38.10	38.10	38.10	38.10	-
Sep 3, 2024	38.75	38.75	38.75	38.75	38.75	-
Sep 2, 2024	39.00	39.00	39.00	39.00	39.00	-
Aug 30, 2024	39.00	39.00	39.00	39.00	39.00	-
Aug 29, 2024	39.00	39.00	39.00	39.00	39.00	-
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	38.55	38.55	38.55	38.55	38.55	-
Aug 23, 2024	38.55	38.55	38.55	38.55	38.55	-
Aug 22, 2024	38.55	38.55	38.55	38.55	38.55	-
Aug 21, 2024	38.55	38.55	38.55	38.55	38.55	-
Aug 20, 2024	38.55	38.55	38.55	38.55	38.55	-
Aug 19, 2024	38.55	38.55	38.55	38.55	38.55	-
Aug 16, 2024	38.55	38.55	38.55	38.55	38.55	-
Aug 15, 2024	38.55	38.55	38.55	38.55	38.55	-
Aug 14, 2024	38.85	38.85	38.85	38.85	38.85	-
Aug 13, 2024	38.85	38.85	38.85	38.85	38.85	-
Aug 12, 2024	38.85	38.85	38.85	38.85	38.85	-
Aug 9, 2024	38.85	38.85	38.85	38.85	38.85	-
Aug 8, 2024	38.85	38.85	38.85	38.85	38.85	-
Aug 7, 2024	37.80	37.80	37.80	37.80	37.80	-
Aug 6, 2024	37.80	37.80	37.80	37.80	37.80	-
Aug 5, 2024	37.80	37.80	37.80	37.80	37.80	-
Aug 2, 2024	38.30	38.30	38.30	38.30	38.30	-
Aug 1, 2024	38.95	38.95	38.95	38.95	38.95	-
Jul 31, 2024	38.95	38.95	38.95	38.95	38.95	-
Jul 30, 2024	38.95	38.95	38.95	38.95	38.95	-
Jul 29, 2024	39.05	39.05	39.05	39.05	39.05	-
Jul 26, 2024	39.05	39.05	39.05	39.05	39.05	-
Jul 25, 2024	39.10	39.10	39.10	39.10	39.10	-
Jul 24, 2024	39.25	39.25	39.25	39.25	39.25	-
Jul 23, 2024	39.25	39.25	39.25	39.25	39.25	-
Jul 22, 2024	39.25	39.25	39.25	39.25	39.25	-
Jul 19, 2024	39.20	39.20	39.20	39.20	39.20	-
Jul 18, 2024	38.95	38.95	38.95	38.95	38.95	-
Jul 17, 2024	38.85	38.85	38.85	38.85	38.85	-
Jul 16, 2024	38.85	38.85	38.85	38.85	38.85	-
Jul 15, 2024	38.65	38.85	38.65	38.85	38.85	30
Jul 12, 2024	38.65	38.65	38.65	38.65	38.65	-
Jul 11, 2024	38.65	38.65	38.65	38.65	38.65	-
Jul 10, 2024	38.65	38.65	38.65	38.65	38.65	-
Jul 9, 2024	38.65	38.65	38.65	38.65	38.65	-
Jul 8, 2024	38.15	38.15	38.15	38.15	38.15	-
Jul 5, 2024	38.15	38.15	38.15	38.15	38.15	-
Jul 4, 2024	38.15	38.15	38.15	38.15	38.15	2
Jul 3, 2024	38.45	38.75	37.55	38.75	38.75	127
Jul 2, 2024	39.05	39.05	38.45	38.45	38.45	3
Jul 1, 2024	39.05	39.05	39.05	39.05	39.05	-
Jun 28, 2024	39.05	39.05	39.05	39.05	39.05	-
Jun 27, 2024	39.05	39.05	39.05	39.05	39.05	-
Jun 26, 2024	40.25	40.25	39.05	39.05	39.05	200
Jun 25, 2024	40.25	40.25	40.25	40.25	40.25	-
Jun 24, 2024	40.25	40.25	40.25	40.25	40.25	-
Jun 21, 2024	40.25	40.25	40.25	40.25	40.25	-
Jun 20, 2024	40.25	40.25	40.25	40.25	40.25	-
Jun 19, 2024	2.20 Dividend
Jun 19, 2024	41.10	41.10	40.50	40.50	40.50	30
Jun 18, 2024	42.00	42.00	42.00	42.00	39.80	-
Jun 17, 2024	41.90	41.90	41.90	41.90	39.71	-
Jun 14, 2024	42.45	42.45	42.45	42.45	40.23	-
Jun 13, 2024	42.45	42.45	42.45	42.45	40.23	20
Jun 12, 2024	42.05	42.05	42.05	42.05	39.85	-
Jun 11, 2024	42.05	42.05	42.05	42.05	39.85	-
Jun 10, 2024	42.05	42.05	42.05	42.05	39.85	-
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	41.65	41.65	41.65	41.65	39.47	-
Jun 4, 2024	41.50	41.50	41.50	41.50	39.33	-
Jun 3, 2024	40.75	41.50	40.75	41.50	39.33	95
May 31, 2024	40.60	40.60	40.15	40.15	38.05	80
May 30, 2024	40.60	40.60	40.60	40.60	38.47	-
May 29, 2024	40.90	40.90	40.60	40.60	38.47	100
May 28, 2024	41.00	41.00	41.00	41.00	38.85	-
May 27, 2024	41.00	41.00	41.00	41.00	38.85	-
May 24, 2024	41.00	41.00	41.00	41.00	38.85	-
May 23, 2024	41.00	41.00	41.00	41.00	38.85	-
May 22, 2024	41.45	41.45	40.95	40.95	38.81	1,010
May 21, 2024	41.40	41.40	41.40	41.40	39.23	-
May 20, 2024	41.65	41.65	41.65	41.65	39.47	-
May 17, 2024	41.65	41.65	41.65	41.65	39.47	-
May 16, 2024	41.80	41.80	41.80	41.80	39.61	-
May 15, 2024	41.80	41.80	41.80	41.80	39.61	-
May 14, 2024	40.95	40.95	40.95	40.95	38.81	-
May 13, 2024	40.95	40.95	40.95	40.95	38.81	243
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	40.00	40.00	40.00	40.00	37.90	-
May 6, 2024	40.00	40.00	40.00	40.00	37.90	-
May 3, 2024	40.00	40.00	40.00	40.00	37.90	-
May 2, 2024	40.00	40.00	40.00	40.00	37.90	-
Apr 30, 2024	40.95	40.95	40.95	40.95	38.81	24
Apr 29, 2024	40.35	40.35	40.35	40.35	38.24	-
Apr 26, 2024	39.90	39.90	39.90	39.90	37.81	-
Apr 25, 2024	39.35	39.90	39.35	39.90	37.81	10
Apr 24, 2024	38.65	38.65	38.65	38.65	36.63	-
Apr 23, 2024	38.65	38.65	38.65	38.65	36.63	-
Apr 22, 2024	38.10	38.10	38.10	38.10	36.10	-
Apr 19, 2024	38.10	38.10	38.10	38.10	36.10	-
Apr 18, 2024	38.10	38.10	38.10	38.10	36.10	-
Apr 17, 2024	38.10	38.10	38.10	38.10	36.10	-
Apr 16, 2024	38.55	38.55	38.55	38.55	36.53	-
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	38.60	38.60	38.05	38.05	36.06	100
Apr 9, 2024	38.60	38.60	38.60	38.60	36.58	-
Apr 8, 2024	39.35	39.35	39.35	39.35	37.29	-
Apr 5, 2024	38.65	39.35	38.65	39.35	37.29	50
Apr 4, 2024	39.10	39.10	39.10	39.10	37.05	-
Apr 3, 2024	39.10	39.10	39.10	39.10	37.05	-
Apr 2, 2024	39.85	39.85	39.85	39.85	37.76	-
Mar 28, 2024	39.85	39.85	39.85	39.85	37.76	-
Mar 27, 2024	39.85	39.85	39.85	39.85	37.76	-
Mar 26, 2024	37.80	37.80	37.80	37.80	35.82	-
Mar 25, 2024	38.05	38.05	38.05	38.05	36.06	-
Mar 22, 2024	9.05 Dividend
Mar 22, 2024	43.60	43.60	38.05	38.05	36.06	655
Mar 21, 2024	42.45	42.45	42.45	42.45	31.65	-
Mar 20, 2024	42.20	42.45	42.20	42.45	31.65	100
Mar 19, 2024	42.20	42.20	42.20	42.20	31.46	-
Mar 18, 2024	42.10	42.10	42.10	42.10	31.39	-
Mar 15, 2024	42.10	42.10	42.10	42.10	31.39	-
Mar 14, 2024	42.10	42.10	42.10	42.10	31.39	-
Mar 13, 2024	42.10	42.10	42.10	42.10	31.39	-
Mar 12, 2024	42.15	42.15	42.10	42.10	31.39	250
Mar 11, 2024	42.25	42.25	42.25	42.25	31.50	-
Mar 8, 2024	42.25	42.25	42.25	42.25	31.50	-
Mar 7, 2024	42.25	42.25	42.25	42.25	31.50	-
Mar 6, 2024	42.85	42.85	42.25	42.25	31.50	26
Mar 5, 2024	43.05	43.05	42.85	42.85	31.95	500
Mar 4, 2024	43.35	43.35	43.35	43.35	32.32	-
Mar 1, 2024	43.60	43.60	43.60	43.60	32.51	-
Feb 29, 2024	43.30	43.30	43.30	43.30	32.28	-
Feb 28, 2024	43.80	43.80	43.80	43.80	32.66	-
Feb 27, 2024	44.05	44.05	44.05	44.05	32.84	-
Feb 26, 2024	44.45	44.45	44.05	44.05	32.84	100
Feb 23, 2024	44.45	44.45	44.45	44.45	33.14	-
Feb 22, 2024	44.45	44.45	44.45	44.45	33.14	-
Feb 21, 2024	44.25	44.25	44.25	44.25	32.99	-
Feb 20, 2024	44.00	44.00	44.00	44.00	32.81	-
Feb 19, 2024	44.00	44.00	44.00	44.00	32.81	-
Feb 16, 2024	44.00	44.00	44.00	44.00	32.81	-
Feb 15, 2024	43.25	44.00	43.25	44.00	32.81	10
Feb 14, 2024	43.10	43.10	43.10	43.10	32.14	-
Feb 13, 2024	43.10	43.10	43.10	43.10	32.14	-
Feb 12, 2024	43.20	43.20	43.20	43.20	32.21	-
Feb 9, 2024	43.20	43.20	43.20	43.20	32.21	-
Feb 8, 2024	43.10	43.10	43.10	43.10	32.14	-
Feb 7, 2024	43.15	43.15	43.15	43.15	32.17	-
Feb 6, 2024	42.50	42.50	42.50	42.50	31.69	-
Feb 5, 2024	42.10	42.10	42.10	42.10	31.39	-
Feb 2, 2024	42.10	42.10	42.10	42.10	31.39	-
Feb 1, 2024	43.10	43.10	43.10	43.10	32.14	-
Jan 31, 2024	43.10	43.10	43.10	43.10	32.14	-
Jan 30, 2024	43.60	43.60	43.10	43.10	32.14	244

GBFU.F Bilfinger SE

9.30

-1.59%

SQUA.F Vinci SA

25.40

-1.55%

HOT.F HOCHTIEF Aktiengesellschaft

139.40

+2.27%

ABS2.DE PORR AG

20.05

-0.74%

HOT.BE Hochtief AG

137.20

+0.44%

RWAY.MI Rai Way S.p.A.

5.77

+0.35%

BBY.L Balfour Beatty plc

460.20

+1.77%

WBD.MI Webuild S.p.A.

2.9840

+2.47%

PWR Quanta Services, Inc.

309.29

+3.86%