Strabag SE (ETR:XD4)
Germany · Delayed Price · Currency is EUR 93.20
+0.60 (0.65%)
Jun 3, 2026, 1:41 PM CET
ETR:XD4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 94.70 | 94.70 | 92.00 | 92.60 | 92.60 | -0.54% | 515 |
| Jun 1, 2026 | 95.20 | 95.50 | 92.00 | 93.10 | 93.10 | -2.10% | 555 |
| May 29, 2026 | 94.60 | 95.20 | 94.50 | 95.10 | 95.10 | 2.26% | 372 |
| May 28, 2026 | 92.00 | 93.60 | 92.00 | 93.00 | 93.00 | -0.11% | 427 |
| May 27, 2026 | 92.00 | 93.10 | 91.70 | 93.10 | 93.10 | 1.75% | 163 |
| May 26, 2026 | 91.70 | 92.50 | 91.40 | 91.50 | 91.50 | - | 781 |
| May 25, 2026 | 90.20 | 91.90 | 89.90 | 91.50 | 91.50 | 2.92% | 334 |
| May 22, 2026 | 88.90 | 90.70 | 87.70 | 88.90 | 88.90 | - | 1,939 |
| May 21, 2026 | 86.80 | 88.90 | 83.60 | 88.90 | 88.90 | 4.22% | 1,959 |
| May 20, 2026 | 86.30 | 86.60 | 85.30 | 85.30 | 85.30 | -0.93% | 859 |
| May 19, 2026 | 87.50 | 88.00 | 85.10 | 86.10 | 86.10 | -1.82% | 3,332 |
| May 18, 2026 | 89.70 | 89.70 | 87.60 | 87.70 | 87.70 | -3.09% | 541 |
| May 15, 2026 | 91.50 | 91.50 | 89.40 | 90.50 | 90.50 | -0.98% | 503 |
| May 14, 2026 | 93.60 | 93.60 | 90.90 | 91.40 | 91.40 | -1.40% | 204 |
| May 13, 2026 | 92.00 | 93.30 | 90.10 | 92.70 | 92.70 | 0.43% | 400 |
| May 12, 2026 | 92.30 | 93.80 | 92.10 | 92.30 | 92.30 | -0.32% | 375 |
| May 11, 2026 | 91.90 | 93.70 | 91.90 | 92.60 | 92.60 | -0.96% | 782 |
| May 8, 2026 | 92.90 | 93.80 | 92.00 | 93.50 | 93.50 | 0.43% | 399 |
| May 7, 2026 | 94.00 | 94.60 | 92.40 | 93.10 | 93.10 | -0.75% | 1,126 |
| May 6, 2026 | 92.50 | 94.70 | 92.40 | 93.80 | 93.80 | 2.40% | 831 |
| May 5, 2026 | 89.40 | 91.60 | 89.20 | 91.60 | 91.60 | 3.04% | 165 |
| May 4, 2026 | 91.30 | 92.00 | 88.10 | 88.90 | 88.90 | -1.00% | 663 |
| Apr 30, 2026 | 87.00 | 90.70 | 87.00 | 89.80 | 89.80 | 1.81% | 480 |
| Apr 29, 2026 | 87.10 | 88.40 | 87.10 | 88.20 | 88.20 | 2.56% | 387 |
| Apr 28, 2026 | 85.40 | 86.20 | 84.80 | 86.00 | 86.00 | 0.82% | 804 |
| Apr 27, 2026 | 86.70 | 86.70 | 85.30 | 85.30 | 85.30 | 1.43% | 1,713 |
| Apr 24, 2026 | 84.40 | 84.40 | 83.20 | 84.10 | 84.10 | -0.36% | 1,229 |
| Apr 23, 2026 | 86.40 | 86.40 | 84.40 | 84.40 | 84.40 | -2.09% | 297 |
| Apr 22, 2026 | 88.30 | 89.20 | 86.20 | 86.20 | 86.20 | -1.93% | 149 |
| Apr 21, 2026 | 89.30 | 89.40 | 87.80 | 87.90 | 87.90 | -0.68% | 7,537 |
| Apr 20, 2026 | 88.10 | 89.50 | 87.80 | 88.50 | 88.50 | -0.67% | 1,504 |
| Apr 17, 2026 | 88.70 | 89.80 | 88.30 | 89.10 | 89.10 | 1.02% | 229 |
| Apr 16, 2026 | 89.00 | 89.10 | 87.80 | 88.20 | 88.20 | -0.79% | 917 |
| Apr 15, 2026 | 88.30 | 90.90 | 88.30 | 88.90 | 88.90 | -5.63% | 2,241 |
| Apr 14, 2026 | 95.00 | 95.50 | 94.20 | 94.20 | 94.20 | -0.11% | 106 |
| Apr 13, 2026 | 93.90 | 94.40 | 93.50 | 94.30 | 94.30 | -0.74% | 288 |
| Apr 10, 2026 | 92.60 | 95.50 | 91.50 | 95.00 | 95.00 | 3.71% | 585 |
| Apr 9, 2026 | 90.70 | 92.00 | 90.70 | 91.60 | 91.60 | -0.22% | 459 |
| Apr 8, 2026 | 89.80 | 92.50 | 89.70 | 91.80 | 91.80 | 5.52% | 1,864 |
| Apr 7, 2026 | 88.00 | 88.70 | 86.20 | 87.00 | 87.00 | -1.14% | 854 |
| Apr 2, 2026 | 88.40 | 88.40 | 86.10 | 88.00 | 88.00 | -1.79% | 24 |
| Apr 1, 2026 | 88.90 | 89.60 | 87.60 | 89.60 | 89.60 | 4.67% | 605 |
| Mar 31, 2026 | 84.10 | 86.40 | 84.10 | 85.60 | 85.60 | 2.64% | 176 |
| Mar 30, 2026 | 83.20 | 84.80 | 82.80 | 83.40 | 83.40 | -1.07% | 651 |
| Mar 27, 2026 | 85.20 | 85.20 | 83.20 | 84.30 | 84.30 | -1.06% | 526 |
| Mar 26, 2026 | 87.00 | 87.00 | 85.20 | 85.20 | 85.20 | -1.16% | 154 |
| Mar 25, 2026 | 85.80 | 87.50 | 85.80 | 86.20 | 86.20 | 1.17% | 42 |
| Mar 24, 2026 | 84.60 | 85.20 | 83.70 | 85.20 | 85.20 | 0.35% | 435 |
| Mar 23, 2026 | 81.90 | 86.40 | 80.90 | 84.90 | 84.90 | 0.12% | 2,111 |
| Mar 20, 2026 | 84.90 | 87.10 | 83.50 | 84.80 | 84.80 | -0.35% | 726 |