Ströer SE & Co. KGaA (LON:0MYZ)
London · Delayed Price · Currency is GBP · Price in EUR 39.15
+0.05 (0.13%)
At close: Sep 12, 2025
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 47.20 | 47.30 | 46.75 | 46.79 | 46.79 | -0.12% | 23,438 |
| Aug 7, 2025 | 47.33 | 47.15 | 46.75 | 46.85 | 46.85 | -0.40% | 107 |
| Aug 6, 2025 | 46.85 | 47.20 | 46.50 | 47.04 | 47.04 | 0.62% | 30,093 |
| Aug 5, 2025 | 47.18 | 47.30 | 46.75 | 46.75 | 46.75 | -0.53% | 35 |
| Aug 4, 2025 | 46.65 | 47.15 | 46.60 | 47.00 | 47.00 | 1.08% | 1,070 |
| Aug 1, 2025 | 46.90 | 46.95 | 46.50 | 46.50 | 46.50 | -1.80% | 12 |
| Jul 31, 2025 | 47.23 | 47.50 | 47.20 | 47.35 | 47.35 | -0.11% | 14 |
| Jul 30, 2025 | 47.38 | 47.40 | 46.70 | 47.40 | 47.40 | 0.32% | 2,762 |
| Jul 29, 2025 | 47.48 | 47.70 | 47.20 | 47.25 | 47.25 | -0.69% | 8,458 |
| Jul 28, 2025 | 47.90 | 48.15 | 47.50 | 47.58 | 47.58 | -0.21% | 1,166 |
| Jul 25, 2025 | 48.40 | 48.20 | 47.68 | 47.68 | 47.68 | -0.57% | 70,286 |
| Jul 24, 2025 | 48.15 | 48.30 | 47.95 | 47.95 | 47.95 | -0.21% | 20 |
| Jul 23, 2025 | 48.23 | 48.40 | 47.75 | 48.05 | 48.05 | 0.42% | 10 |
| Jul 22, 2025 | 48.05 | 48.15 | 47.80 | 47.85 | 47.85 | -0.10% | 33 |
| Jul 21, 2025 | 48.33 | 48.15 | 47.80 | 47.90 | 47.90 | -0.42% | 11 |
| Jul 18, 2025 | 47.20 | 48.30 | 47.05 | 48.10 | 48.10 | 2.68% | 4,252 |
| Jul 17, 2025 | 47.68 | 48.20 | 46.70 | 46.85 | 46.85 | -1.01% | 8,493 |
| Jul 16, 2025 | 47.48 | 47.60 | 47.20 | 47.33 | 47.33 | -0.58% | 34,997 |
| Jul 15, 2025 | 48.85 | 49.40 | 47.60 | 47.60 | 47.60 | -2.46% | 20,671 |
| Jul 14, 2025 | 48.65 | 48.95 | 48.20 | 48.80 | 48.80 | -1.11% | 42,407 |
| Jul 11, 2025 | 50.90 | 50.70 | 49.35 | 49.35 | 49.35 | -2.52% | 14,254 |
| Jul 10, 2025 | 50.95 | 51.10 | 50.50 | 50.63 | 50.63 | -0.53% | 81,434 |
| Jul 9, 2025 | 50.35 | 51.50 | 50.10 | 50.90 | 50.90 | 0.47% | 63,594 |
| Jul 8, 2025 | 49.95 | 50.70 | 49.90 | 50.66 | 50.66 | 0.72% | 75,453 |