Ströer SE & Co. KGaA (LON:0MYZ)
London · Delayed Price · Currency is GBP · Price in EUR 39.95
-0.35 (-0.86%)
At close: Oct 17, 2025
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 40.03 | 40.15 | 39.40 | 39.70 | 39.70 | -1.49% | 166,392 |
| Oct 16, 2025 | 39.68 | 40.40 | 39.55 | 40.30 | 40.30 | 1.77% | 10,379 |
| Oct 15, 2025 | 39.10 | 40.00 | 39.00 | 39.60 | 39.60 | 1.77% | 13,556 |
| Oct 14, 2025 | 40.43 | 40.70 | 38.65 | 38.91 | 38.91 | -4.39% | 97,557 |
| Oct 13, 2025 | 40.45 | 41.25 | 40.25 | 40.70 | 40.70 | -4.05% | 69,259 |
| Oct 10, 2025 | 40.55 | 47.15 | 40.55 | 42.42 | 42.42 | 4.32% | 131,916 |
| Oct 9, 2025 | 41.08 | 41.55 | 40.50 | 40.66 | 40.66 | 0.77% | 31,476 |
| Oct 8, 2025 | 39.78 | 40.35 | 39.45 | 40.35 | 40.35 | 1.91% | 46,425 |
| Oct 7, 2025 | 38.55 | 39.70 | 38.55 | 39.60 | 39.60 | 2.46% | 36,207 |
| Oct 6, 2025 | 37.58 | 38.80 | 37.40 | 38.65 | 38.65 | 3.61% | 20,965 |
| Oct 3, 2025 | 36.85 | 37.45 | 36.80 | 37.30 | 37.30 | 0.67% | 25,064 |
| Oct 2, 2025 | 37.35 | 37.50 | 37.00 | 37.05 | 37.05 | -0.67% | 31,449 |
| Oct 1, 2025 | 37.93 | 37.95 | 37.30 | 37.30 | 37.30 | -1.19% | 5,432 |
| Sep 30, 2025 | 37.33 | 37.90 | 37.20 | 37.75 | 37.75 | 0.77% | 337 |
| Sep 29, 2025 | 37.25 | 37.55 | 37.05 | 37.46 | 37.46 | 0.83% | 715 |
| Sep 26, 2025 | 36.85 | 37.20 | 36.50 | 37.15 | 37.15 | 0.68% | 203 |
| Sep 25, 2025 | 37.40 | 37.55 | 36.90 | 36.90 | 36.90 | -1.47% | 10,110 |
| Sep 24, 2025 | 37.25 | 37.50 | 36.85 | 37.45 | 37.45 | 0.13% | 43,686 |
| Sep 23, 2025 | 37.83 | 38.05 | 37.40 | 37.40 | 37.40 | -0.71% | 15,709 |
| Sep 22, 2025 | 38.70 | 38.75 | 37.55 | 37.67 | 37.67 | -1.03% | 11,258 |
| Sep 19, 2025 | 37.83 | 39.80 | 37.80 | 38.06 | 38.06 | -2.04% | 66,010 |
| Sep 18, 2025 | 38.98 | 39.05 | 38.30 | 38.85 | 38.85 | -0.38% | 16,637 |
| Sep 17, 2025 | 39.53 | 39.55 | 39.00 | 39.00 | 39.00 | -1.14% | 210 |
| Sep 16, 2025 | 39.80 | 39.90 | 39.30 | 39.45 | 39.45 | -1.62% | 674 |
| Sep 15, 2025 | 39.38 | 40.10 | 39.20 | 40.10 | 40.10 | 2.42% | 1,562 |
| Sep 12, 2025 | 39.25 | 39.45 | 38.65 | 39.15 | 39.15 | 0.13% | 80,470 |
| Sep 11, 2025 | 39.58 | 39.60 | 38.95 | 39.10 | 39.10 | -0.57% | 56,007 |
| Sep 10, 2025 | 40.45 | 40.70 | 39.25 | 39.32 | 39.32 | -3.45% | 5,922 |
| Sep 9, 2025 | 40.50 | 40.73 | 40.35 | 40.73 | 40.73 | 0.68% | 2,481 |
| Sep 8, 2025 | 40.23 | 40.50 | 40.05 | 40.45 | 40.45 | 1.00% | 59,413 |
| Sep 5, 2025 | 40.28 | 40.35 | 39.70 | 40.05 | 40.05 | 0.12% | 11,982 |
| Sep 4, 2025 | 40.23 | 40.55 | 40.00 | 40.00 | 40.00 | -0.37% | 70,493 |
| Sep 3, 2025 | 40.05 | 40.20 | 40.00 | 40.15 | 40.15 | 0.05% | 8,468 |
| Sep 2, 2025 | 41.53 | 41.60 | 39.87 | 40.13 | 40.13 | -3.77% | 45,860 |
| Sep 1, 2025 | 41.70 | 41.80 | 41.65 | 41.70 | 41.70 | 0.32% | 302 |
| Aug 29, 2025 | 41.65 | 41.95 | 41.35 | 41.57 | 41.57 | -0.55% | 13,642 |
| Aug 28, 2025 | 41.60 | 41.95 | 41.65 | 41.80 | 41.80 | -0.24% | 46 |
| Aug 27, 2025 | 41.95 | 42.20 | 41.65 | 41.90 | 41.90 | -0.24% | 35,155 |
| Aug 26, 2025 | 42.23 | 42.35 | 42.00 | 42.00 | 42.00 | -1.64% | 77,401 |
| Aug 25, 2025 | 43.20 | 43.20 | 42.37 | 42.70 | 42.70 | -0.18% | 6,382 |
| Aug 22, 2025 | 42.28 | 42.80 | 42.15 | 42.78 | 42.78 | 1.36% | 684 |
| Aug 21, 2025 | 42.58 | 42.70 | 42.20 | 42.20 | 42.20 | -0.12% | 51,909 |
| Aug 20, 2025 | 42.20 | 42.45 | 42.25 | 42.25 | 42.25 | -0.37% | 696 |
| Aug 19, 2025 | 42.18 | 42.76 | 42.00 | 42.41 | 42.41 | 0.97% | 32,351 |
| Aug 18, 2025 | 42.95 | 43.15 | 42.00 | 42.00 | 42.00 | -2.47% | 46,545 |
| Aug 15, 2025 | 43.15 | 43.25 | 42.90 | 43.07 | 43.07 | 0.39% | 8,678 |
| Aug 14, 2025 | 42.93 | 43.20 | 42.70 | 42.90 | 42.90 | -0.17% | 27,935 |
| Aug 13, 2025 | 45.60 | 45.70 | 42.85 | 42.97 | 42.97 | -6.79% | 34,815 |
| Aug 12, 2025 | 46.48 | 46.45 | 46.10 | 46.10 | 46.10 | -0.97% | 99 |
| Aug 11, 2025 | 47.08 | 47.05 | 46.50 | 46.55 | 46.55 | -0.52% | 41 |