Strabag SE (ETR:XD4)
Germany · Delayed Price · Currency is EUR 84.00
+0.30 (0.36%)
Aug 18, 2026, 5:35 PM CET
ETR:XD4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 83.40 | 84.00 | 82.60 | 84.00 | 84.00 | 0.36% | 202 |
| Aug 17, 2026 | 85.60 | 85.60 | 83.10 | 83.70 | 83.70 | -0.83% | 413 |
| Aug 14, 2026 | 85.00 | 85.00 | 84.40 | 84.40 | 84.40 | -0.71% | 299 |
| Aug 13, 2026 | 84.70 | 85.20 | 84.10 | 85.00 | 85.00 | 0.24% | 782 |
| Aug 12, 2026 | 84.90 | 86.20 | 84.80 | 84.80 | 84.80 | 0.12% | 456 |
| Aug 11, 2026 | 85.50 | 85.50 | 84.20 | 84.70 | 84.70 | -0.35% | 120 |
| Aug 10, 2026 | 86.70 | 86.70 | 84.40 | 85.00 | 85.00 | -0.58% | 95 |
| Aug 7, 2026 | 87.10 | 87.10 | 84.70 | 85.50 | 85.50 | -1.38% | 273 |
| Aug 6, 2026 | 86.00 | 87.30 | 86.00 | 86.70 | 86.70 | -0.12% | 400 |
| Aug 5, 2026 | 85.30 | 86.80 | 85.10 | 86.80 | 86.80 | 1.40% | 839 |
| Aug 4, 2026 | 85.30 | 86.10 | 84.40 | 85.60 | 85.60 | 1.06% | 195 |
| Aug 3, 2026 | 84.80 | 84.90 | 83.80 | 84.70 | 84.70 | 1.19% | 193 |
| Jul 31, 2026 | 86.10 | 86.10 | 83.70 | 83.70 | 83.70 | -1.76% | 314 |
| Jul 30, 2026 | 83.90 | 85.20 | 83.90 | 85.20 | 85.20 | 2.77% | 328 |
| Jul 29, 2026 | 81.40 | 83.80 | 81.40 | 82.90 | 82.90 | 0.61% | 377 |
| Jul 28, 2026 | 83.10 | 83.10 | 82.00 | 82.40 | 82.40 | 0.24% | 607 |
| Jul 27, 2026 | 83.10 | 83.40 | 81.30 | 82.20 | 82.20 | -1.20% | 907 |
| Jul 24, 2026 | 86.50 | 86.50 | 83.20 | 83.20 | 83.20 | -1.30% | 435 |
| Jul 23, 2026 | 87.10 | 87.10 | 84.30 | 84.30 | 84.30 | -2.54% | 318 |
| Jul 22, 2026 | 85.70 | 86.90 | 85.70 | 86.50 | 86.50 | - | 204 |
| Jul 21, 2026 | 85.30 | 86.50 | 85.20 | 86.50 | 86.50 | 0.93% | 45 |
| Jul 20, 2026 | 86.00 | 87.10 | 85.70 | 85.70 | 85.70 | 0.23% | 180 |
| Jul 17, 2026 | 85.50 | 85.60 | 85.20 | 85.50 | 85.50 | -0.70% | 92 |
| Jul 16, 2026 | 86.70 | 86.70 | 85.00 | 86.10 | 86.10 | 0.35% | 479 |
| Jul 15, 2026 | 83.80 | 85.90 | 82.70 | 85.80 | 85.80 | 2.63% | 752 |
| Jul 14, 2026 | 84.90 | 84.90 | 83.40 | 83.60 | 83.60 | -2.22% | 929 |
| Jul 13, 2026 | 85.60 | 86.10 | 85.40 | 85.50 | 85.50 | -1.04% | 240 |
| Jul 10, 2026 | 86.10 | 87.00 | 85.90 | 86.40 | 86.40 | -0.12% | 585 |
| Jul 9, 2026 | 89.30 | 89.30 | 85.90 | 86.50 | 86.50 | -1.70% | 678 |
| Jul 8, 2026 | 88.00 | 88.00 | 87.90 | 88.00 | 88.00 | -2.76% | 690 |
| Jul 7, 2026 | 92.90 | 92.90 | 90.10 | 90.50 | 90.50 | -2.06% | 1,309 |
| Jul 6, 2026 | 91.70 | 92.70 | 91.60 | 92.40 | 92.40 | 1.09% | 1,228 |
| Jul 3, 2026 | 89.00 | 91.80 | 89.00 | 91.40 | 91.40 | 3.28% | 49 |
| Jul 2, 2026 | 87.20 | 88.50 | 86.10 | 88.50 | 88.50 | 1.72% | 175 |
| Jul 1, 2026 | 89.20 | 89.70 | 86.70 | 87.00 | 87.00 | -2.58% | 213 |
| Jun 30, 2026 | 87.70 | 89.90 | 87.70 | 89.30 | 89.30 | 1.02% | 389 |
| Jun 29, 2026 | 88.20 | 89.10 | 87.90 | 88.40 | 88.40 | -0.90% | 67 |
| Jun 26, 2026 | 89.90 | 90.40 | 88.90 | 89.20 | 89.20 | -2.62% | 56 |
| Jun 25, 2026 | 90.10 | 92.00 | 90.10 | 91.60 | 91.60 | 1.89% | 1,927 |
| Jun 24, 2026 | 91.10 | 91.10 | 89.90 | 89.90 | 89.90 | -1.21% | 791 |
| Jun 23, 2026 | 88.10 | 91.00 | 86.70 | 91.00 | 91.00 | 2.48% | 1,968 |
| Jun 22, 2026 | 88.20 | 89.30 | 87.10 | 88.80 | 88.80 | 0.34% | 353 |
| Jun 19, 2026 | 91.20 | 91.20 | 88.50 | 88.50 | 88.50 | -1.67% | 675 |
| Jun 18, 2026 | 93.90 | 93.90 | 90.00 | 90.00 | 90.00 | -2.81% | 421 |
| Jun 17, 2026 | 92.20 | 92.90 | 90.80 | 92.60 | 92.60 | 1.98% | 727 |
| Jun 16, 2026 | 95.40 | 95.70 | 93.30 | 93.70 | 90.80 | 0.75% | 6,123 |
| Jun 15, 2026 | 94.40 | 95.30 | 93.00 | 93.00 | 90.12 | 0.22% | 1,265 |
| Jun 12, 2026 | 92.60 | 94.00 | 91.60 | 92.80 | 89.93 | 3.00% | 443 |
| Jun 11, 2026 | 90.10 | 90.20 | 89.00 | 90.10 | 87.31 | 1.01% | 154 |
| Jun 10, 2026 | 88.70 | 90.10 | 88.10 | 89.20 | 86.44 | -2.83% | 399 |