Ströer SE & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	35.46	35.82	34.90	34.90	34.90	-1.08%	101,505
Jun 4, 2026	34.42	35.76	34.18	35.28	35.28	4.72%	171,212
Jun 3, 2026	35.70	36.74	34.92	35.54	33.69	-4.97%	245,838
Jun 2, 2026	38.26	38.58	37.14	37.40	35.45	-2.20%	120,975
Jun 1, 2026	38.00	38.70	37.62	38.24	36.25	1.27%	111,021
May 29, 2026	37.48	37.94	37.06	37.76	35.79	1.12%	192,089
May 28, 2026	38.40	38.42	37.08	37.34	35.40	-3.26%	116,269
May 27, 2026	37.72	38.60	37.60	38.60	36.59	2.66%	81,109
May 26, 2026	38.34	38.34	37.00	37.60	35.64	-1.47%	90,897
May 25, 2026	38.02	38.22	37.50	38.16	36.17	1.76%	104,570
May 22, 2026	37.64	37.80	37.02	37.50	35.55	0.11%	92,366
May 21, 2026	35.32	38.10	35.24	37.46	35.51	8.14%	284,157
May 20, 2026	34.56	35.06	33.90	34.64	32.84	0.41%	219,569
May 19, 2026	38.98	39.42	34.42	34.50	32.70	-10.90%	415,017
May 18, 2026	38.42	39.02	38.28	38.72	36.70	0.52%	173,247
May 15, 2026	39.48	39.48	38.46	38.52	36.51	-2.23%	104,143
May 14, 2026	39.30	39.64	38.68	39.40	37.35	1.03%	151,734
May 13, 2026	39.88	39.88	38.64	39.00	36.97	-1.52%	138,207
May 12, 2026	39.14	40.70	38.30	39.60	37.54	2.17%	294,537
May 11, 2026	39.38	39.38	38.60	38.76	36.74	-1.17%	125,404
May 8, 2026	38.50	39.84	38.50	39.22	37.18	0.87%	328,173
May 7, 2026	37.14	40.24	36.94	38.88	36.86	5.14%	534,812
May 6, 2026	37.16	38.50	36.76	36.98	35.06	0.49%	145,241
May 5, 2026	37.60	38.02	36.44	36.80	34.88	-1.92%	162,506
May 4, 2026	37.88	38.14	37.42	37.52	35.57	0.97%	140,364
Apr 30, 2026	36.76	37.40	36.74	37.16	35.23	0.16%	113,811
Apr 29, 2026	37.00	37.58	36.58	37.10	35.17	1.15%	122,756
Apr 28, 2026	36.14	36.86	36.00	36.68	34.77	1.05%	77,592
Apr 27, 2026	36.48	36.52	36.08	36.30	34.41	-	56,923
Apr 24, 2026	36.24	36.76	35.44	36.30	34.41	-0.44%	127,226
Apr 23, 2026	37.86	37.86	36.20	36.46	34.56	-3.44%	120,722
Apr 22, 2026	37.34	38.14	37.16	37.76	35.79	0.21%	142,636
Apr 21, 2026	37.94	38.34	37.68	37.68	35.72	-0.48%	159,188
Apr 20, 2026	37.10	38.02	37.04	37.86	35.89	0.69%	179,299
Apr 17, 2026	37.48	37.92	37.04	37.60	35.64	1.18%	140,529
Apr 16, 2026	36.74	37.54	36.44	37.16	35.23	0.43%	221,605
Apr 15, 2026	36.40	37.04	36.18	37.00	35.07	1.20%	183,907
Apr 14, 2026	35.68	37.22	35.46	36.56	34.66	2.70%	362,951
Apr 13, 2026	34.32	37.80	33.80	35.60	33.75	3.01%	569,558
Apr 10, 2026	33.02	35.72	33.02	34.56	32.76	4.73%	359,098
Apr 9, 2026	32.00	33.36	31.84	33.00	31.28	2.68%	211,331
Apr 8, 2026	32.44	32.80	32.14	32.14	30.47	3.15%	135,946
Apr 7, 2026	31.50	32.26	31.16	31.16	29.54	-0.13%	136,131
Apr 2, 2026	30.20	31.20	30.10	31.20	29.58	2.46%	141,750
Apr 1, 2026	31.15	31.30	30.15	30.45	28.86	-	171,895
Mar 31, 2026	30.35	30.85	30.20	30.45	28.86	1.16%	124,007
Mar 30, 2026	29.35	30.20	29.25	30.10	28.53	2.56%	151,581
Mar 27, 2026	30.10	30.10	29.35	29.35	27.82	-2.17%	147,994
Mar 26, 2026	29.80	30.40	29.55	30.00	28.44	-	132,312
Mar 25, 2026	30.10	30.80	29.60	30.00	28.44	1.35%	114,325