XD4.BE - STRABAG SE

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201929.3029.7529.3029.4529.45-
Sep 19, 201929.7029.7029.6529.6529.65-
Sep 18, 201929.6529.7029.6029.6029.60-
Sep 17, 201929.5529.5529.5529.5529.55-
Sep 16, 201929.5529.6029.4529.5029.50-
Sep 13, 201929.5029.5029.5029.5029.50-
Sep 12, 201929.4029.4029.4029.4029.40-
Sep 11, 201929.6029.6029.6029.6029.60-
Sep 10, 201929.1529.6529.1529.5529.55-
Sep 09, 201928.9029.3028.9029.2029.20-
Sep 06, 201929.1029.1028.7528.7528.75-
Sep 05, 201929.3029.3029.3029.3029.30-
Sep 04, 201929.2029.6029.2029.5529.55-
Sep 03, 201929.4029.4029.1029.4029.40-
Sep 02, 201929.3029.3029.0529.1029.10-
Aug 30, 201928.7529.4028.7029.3529.35-
Aug 29, 201928.6029.0028.5528.7028.70-
Aug 28, 201928.9528.9528.6028.6028.60-
Aug 27, 201928.7528.7528.5528.5528.55-
Aug 26, 201929.0529.3528.9529.0029.00-
Aug 23, 201929.3529.3529.3029.3029.30-
Aug 22, 201929.1029.4029.1029.2529.25-
Aug 21, 201928.9529.3528.9529.2029.20-
Aug 20, 201929.2029.2029.1529.2029.20-
Aug 19, 201928.7529.3028.6029.3029.30-
Aug 16, 201928.8528.8528.4028.7528.75-
Aug 15, 201928.8528.8528.4528.6028.60-
Aug 14, 201928.8529.0028.8528.9028.90-
Aug 13, 201929.1529.1528.7028.9028.90-
Aug 12, 201928.5529.0528.5029.0529.05-
Aug 09, 201928.2028.3028.2028.2028.20-
Aug 08, 201928.5028.5028.5028.5028.50-
Aug 07, 201927.9528.2527.9528.1528.15-
Aug 06, 201927.6028.0527.6027.7527.75-
Aug 05, 201929.0029.0028.5528.5528.55-
Aug 02, 201928.7529.1528.7529.0529.05-
Aug 01, 201928.8029.1028.8028.8028.80-
Jul 31, 201929.2029.2029.1029.2029.20-
Jul 30, 201929.5029.5028.9528.9528.95-
Jul 29, 201929.8529.8529.5529.5529.55-
Jul 26, 201929.9030.1029.6529.6529.65-
Jul 25, 201930.2530.3530.0030.0030.00-
Jul 24, 201929.9530.1529.9530.1530.15-
Jul 23, 201930.0030.0029.6029.9029.90-
Jul 22, 201929.4029.9529.4029.9529.95-
Jul 19, 201929.5029.5029.2529.3029.30-
Jul 18, 201929.5529.7029.3529.4529.45-
Jul 17, 201929.6030.2529.6029.9029.90-
Jul 16, 201930.2030.3530.0030.0030.00-
Jul 15, 201930.0530.3530.0530.3530.35-
Jul 12, 201929.9529.9529.7529.8029.80-
Jul 11, 201930.1530.1529.8529.8529.85-
Jul 10, 201930.3030.3029.9530.2530.25-
Jul 09, 201930.6030.6530.4030.4030.4050
Jul 08, 201930.6030.7030.6030.6530.65-
Jul 05, 201930.4030.7529.9530.7530.75-
Jul 05, 20191.3 Dividend
Jul 04, 201931.9032.2031.7531.7530.45750
Jul 03, 201930.8031.9530.8031.9530.64-
Jul 02, 201931.1531.1530.9030.9029.63315
Jul 01, 201930.2531.0030.2530.6029.35-
Jun 28, 201929.6530.2029.6030.2028.96-
Jun 27, 201929.3529.7029.3529.5528.34-
Jun 26, 201929.6529.7029.6529.6528.44-
Jun 25, 201929.8529.8529.4529.6528.44-
Jun 24, 201929.1529.7029.1529.4528.24-
Jun 21, 201929.4529.6029.4529.5028.29-
Jun 20, 201930.1030.1029.6029.7528.53-
Jun 19, 201929.6529.7029.5529.7028.48-
Jun 18, 201929.5529.6029.5029.5528.34-
Jun 17, 2019------
Jun 14, 201929.7529.7529.5029.7028.48-
Jun 13, 201929.4029.6529.4029.5528.34-
Jun 12, 201929.7029.7029.2029.2028.00-
Jun 11, 201929.5529.8029.4029.5528.34-
Jun 07, 201929.7529.8029.3029.3028.10-
Jun 06, 201930.2530.6029.4029.4028.2033
Jun 05, 201930.1530.1530.0030.0528.82-
Jun 04, 201929.5529.8529.5529.8528.63-
Jun 03, 201929.3029.4028.8529.3528.15-
May 31, 201929.3029.3029.3029.3028.10-
May 30, 201929.1529.1529.1529.1527.96-
May 29, 201928.4028.4028.4028.4027.24-
May 28, 201928.2528.2528.2528.2527.09-
May 27, 201927.8527.8527.8527.8526.71-
May 24, 201928.1028.1028.1028.1026.95-
May 23, 201928.4028.4028.4028.4027.24-
May 22, 201928.2028.2028.2028.2027.05-
May 21, 201928.3528.3528.3528.3527.19-
May 20, 201927.9527.9527.9527.9526.81-
May 17, 201927.8527.8527.8527.8526.71-
May 16, 201927.7027.7027.7027.7026.57-
May 15, 201927.7027.7027.7027.7026.57-
May 14, 201927.7027.7027.7027.7026.57-
May 13, 201928.3028.3028.3028.3027.14-
May 10, 201928.0028.0028.0028.0026.85-
May 09, 201928.7528.7528.7528.7527.57-
May 08, 201928.5028.5028.5028.5027.33-
May 07, 201929.1029.1029.1029.1027.91-
May 06, 201928.4528.4528.4528.4527.29-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...