Ströer SE & Co. KGaA (LON:0MYZ)
London · Delayed Price · Currency is GBP · Price in EUR 33.85
-0.25 (-0.73%)
At close: Jan 29, 2026
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 33.85 | 33.90 | 33.65 | 33.75 | 33.75 | -0.30% | 7,046 |
| Jan 29, 2026 | 34.13 | 34.50 | 33.75 | 33.85 | 33.85 | -0.73% | 1,109 |
| Jan 28, 2026 | 34.28 | 34.30 | 33.80 | 34.10 | 34.10 | -1.16% | 17,042 |
| Jan 27, 2026 | 35.25 | 35.30 | 34.50 | 34.50 | 34.50 | -2.13% | 392 |
| Jan 26, 2026 | 36.23 | 36.25 | 35.20 | 35.25 | 35.25 | -1.67% | 136,512 |
| Jan 23, 2026 | 35.45 | 36.00 | 35.25 | 35.85 | 35.85 | 1.70% | 623 |
| Jan 22, 2026 | 34.50 | 35.35 | 34.40 | 35.25 | 35.25 | 3.50% | 5,208 |
| Jan 21, 2026 | 34.95 | 35.10 | 33.90 | 34.06 | 34.06 | -2.69% | 7,267 |
| Jan 20, 2026 | 35.63 | 35.75 | 34.85 | 35.00 | 35.00 | -1.82% | 16,073 |
| Jan 19, 2026 | 35.03 | 35.80 | 35.00 | 35.65 | 35.65 | 0.14% | 16,501 |
| Jan 16, 2026 | 35.98 | 36.05 | 35.40 | 35.60 | 35.60 | -0.56% | 1,463 |
| Jan 15, 2026 | 37.53 | 37.70 | 35.65 | 35.80 | 35.80 | -3.37% | 7,657 |
| Jan 14, 2026 | 36.93 | 37.35 | 36.80 | 37.05 | 37.05 | -0.27% | 4,669 |
| Jan 13, 2026 | 37.18 | 37.30 | 36.70 | 37.15 | 37.15 | - | 35,999 |
| Jan 12, 2026 | 37.53 | 38.05 | 37.15 | 37.15 | 37.15 | -1.33% | 5,306 |
| Jan 9, 2026 | 37.90 | 39.15 | 37.65 | 37.65 | 37.65 | -0.26% | 10,427 |
| Jan 8, 2026 | 37.70 | 38.00 | 37.40 | 37.75 | 37.75 | -0.13% | 13,994 |
| Jan 7, 2026 | 37.85 | 37.90 | 37.40 | 37.80 | 37.80 | 0.27% | 3,446 |
| Jan 6, 2026 | 38.23 | 38.35 | 36.95 | 37.70 | 37.70 | 0.13% | 3,734 |
| Jan 5, 2026 | 37.50 | 38.05 | 36.80 | 37.65 | 37.65 | 1.89% | 1,941 |
| Jan 2, 2026 | 36.98 | 37.35 | 36.85 | 36.95 | 36.95 | 0.43% | 669 |
| Dec 30, 2025 | 36.68 | 36.95 | 36.40 | 36.79 | 36.79 | 0.66% | 6,779 |
| Dec 29, 2025 | 36.33 | 36.70 | 36.20 | 36.55 | 36.55 | 0.55% | 5,219 |
| Dec 23, 2025 | 36.08 | 36.50 | 36.15 | 36.35 | 36.35 | 0.55% | 7,642 |
| Dec 22, 2025 | 36.33 | 36.55 | 35.85 | 36.15 | 36.15 | -1.09% | 95,757 |
| Dec 19, 2025 | 36.28 | 36.55 | 36.00 | 36.55 | 36.55 | 0.69% | 5,690 |
| Dec 18, 2025 | 36.03 | 36.85 | 36.05 | 36.30 | 36.30 | -0.55% | 29,890 |
| Dec 17, 2025 | 35.55 | 36.65 | 35.30 | 36.50 | 36.50 | -0.82% | 62,256 |
| Dec 16, 2025 | 36.03 | 36.90 | 35.73 | 36.80 | 36.80 | 1.94% | 5,071 |
| Dec 15, 2025 | 36.18 | 36.75 | 36.05 | 36.10 | 36.10 | - | 59,103 |
| Dec 12, 2025 | 36.50 | 36.60 | 36.10 | 36.10 | 36.10 | -0.69% | 5,330 |
| Dec 11, 2025 | 35.25 | 36.35 | 34.95 | 36.35 | 36.35 | 3.86% | 6,025 |
| Dec 10, 2025 | 35.55 | 36.20 | 35.00 | 35.00 | 35.00 | -2.10% | 5,203 |
| Dec 9, 2025 | 35.85 | 36.20 | 35.20 | 35.75 | 35.75 | -2.30% | 3,614 |
| Dec 8, 2025 | 36.85 | 36.90 | 35.85 | 36.59 | 36.59 | 0.52% | 129,546 |
| Dec 5, 2025 | 36.03 | 36.70 | 36.00 | 36.40 | 36.40 | 3.40% | 118,710 |
| Dec 4, 2025 | 35.00 | 36.05 | 34.85 | 35.20 | 35.20 | 0.63% | 20,851 |
| Dec 3, 2025 | 34.53 | 35.20 | 34.55 | 34.99 | 34.99 | 1.14% | 55,773 |
| Dec 2, 2025 | 35.28 | 35.35 | 34.25 | 34.59 | 34.59 | -2.28% | 9,972 |
| Dec 1, 2025 | 35.53 | 35.75 | 34.95 | 35.40 | 35.40 | -0.70% | 3,932 |
| Nov 28, 2025 | 35.43 | 35.65 | 34.90 | 35.65 | 35.65 | 1.13% | 64,300 |
| Nov 27, 2025 | 34.88 | 35.30 | 34.60 | 35.25 | 35.25 | 0.71% | 133 |
| Nov 26, 2025 | 35.78 | 35.90 | 34.95 | 35.00 | 35.00 | -2.23% | 4,808 |
| Nov 25, 2025 | 35.90 | 35.90 | 35.15 | 35.80 | 35.80 | 0.42% | 8,264 |
| Nov 24, 2025 | 34.93 | 35.77 | 34.80 | 35.65 | 35.65 | 2.59% | 65,903 |
| Nov 21, 2025 | 33.50 | 34.75 | 33.35 | 34.75 | 34.75 | 3.42% | 120,705 |
| Nov 20, 2025 | 35.80 | 36.00 | 33.60 | 33.60 | 33.60 | -3.17% | 187 |
| Nov 19, 2025 | 34.28 | 35.00 | 34.20 | 34.70 | 34.70 | 1.02% | 70,081 |
| Nov 18, 2025 | 34.75 | 34.85 | 34.35 | 34.35 | 34.35 | -1.15% | 20,057 |
| Nov 17, 2025 | 34.68 | 34.80 | 34.35 | 34.75 | 34.75 | 1.31% | 640,587 |