Stratec SE (SBS.DE) XETRA

16.78

-0.32(-1.87%)

Updated at June 02 05:35PM

Currency In EUR

SBS.DE Historical Return

If you invested €1000 in Stratec SE (SBS.DE) 10 years ago, it would be worth €379.64 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €169.44, while €1000 invested 1 year ago would be worth €628.7. This corresponds to total returns of -62.04%, -83.06%, -37.13%, respectively, with annualized returns of -9.23%, -29.87%, -37.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SBS.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	17.94	16.78	16.78	17.94	16.68	23,493
June 01, 2026	17.94	17.1	17.1	17.94	16.84	13,615
May 29, 2026	17.34	17.68	17.68	17.92	17.34	15,919
May 28, 2026	16.64	17.34	17.34	17.34	16.3	32,697
May 27, 2026	16.8	16.66	16.66	17	16.64	12,971
May 26, 2026	16.82	16.8	16.8	17.34	16.62	43,811
May 25, 2026	17.96	16.92	16.92	17.96	16.88	14,730
May 22, 2026	17.04	17.24	17.24	17.64	16.92	12,400
May 21, 2026	16.88	17.04	17.04	17.44	16.72	23,215
May 20, 2026	17	16.98	16.98	17.18	16.46	10,270
May 19, 2026	17.18	16.88	16.88	17.44	16.78	8,796
May 18, 2026	17.34	17	17	17.34	16.8	28,775
May 15, 2026	18	16.76	16.76	18	16.72	9,779
May 14, 2026	17.4	17.78	17.78	17.8	17.4	2,737
May 13, 2026	17	17.36	17.36	17.38	17	6,111
May 12, 2026	17.14	17.18	17.18	17.36	17.12	4,235
May 11, 2026	17.68	17.6	17.6	18.02	17.24	20,756
May 08, 2026	17.82	17.7	17.7	17.9	17.62	15,897
May 07, 2026	17.1	17.78	17.78	17.78	16.94	22,028
May 06, 2026	16.34	16.98	16.98	18.1	16.34	28,654
May 05, 2026	17.06	16.76	16.76	17.06	16.48	14,465
May 04, 2026	18.02	16.92	16.92	18.02	16.72	20,174
April 30, 2026	17.36	17.6	17.6	17.8	17.3	5,631
April 29, 2026	18.08	17.62	17.62	18.08	17.2	10,246
April 28, 2026	18.68	18	18	18.72	17.5	11,096
April 27, 2026	18.28	18.58	18.58	19.02	18.2	11,855
April 24, 2026	17.92	18.4	18.4	18.68	17.92	1,862
April 23, 2026	20.4	18.42	18.42	20.4	18.32	5,065
April 22, 2026	19.6	19	19	19.84	19	5,950
April 21, 2026	19.98	19.96	19.96	19.98	19.48	3,854
April 20, 2026	19.44	19.64	19.64	19.74	18.84	14,673
April 17, 2026	18.5	19.84	19.84	19.94	18.5	9,445
April 16, 2026	17.9	18.48	18.48	18.8	17.9	11,849
April 15, 2026	20.15	18.68	18.68	20.15	18.4	14,614
April 14, 2026	18.16	18.9	18.9	18.9	17.56	4,531
April 13, 2026	17.62	17.56	17.56	17.62	17.08	5,948
April 10, 2026	17.5	17.76	17.76	17.76	16.8	18,696
April 09, 2026	17.32	17	17	17.32	16.84	3,610
April 08, 2026	18.16	17.36	17.36	18.16	17.26	16,096
April 07, 2026	18.16	16.86	16.86	18.16	16.56	9,755
April 02, 2026	18.24	17.76	17.76	18.24	17.5	17,018
April 01, 2026	18.04	17.5	17.5	18.04	17.3	13,339
March 31, 2026	16.62	17.1	17.1	17.2	16.36	15,180
March 30, 2026	16.94	17.06	17.06	17.16	16.5	11,697
March 27, 2026	17.42	17.28	17.28	17.54	17.16	5,163
March 26, 2026	18.74	17.7	17.7	19.36	17.68	26,772
March 25, 2026	19.2	19.2	19.2	19.3	18.82	5,309
March 24, 2026	18.9	18.98	18.98	19.2	18.82	3,525
March 23, 2026	18.5	19.06	19.06	19.26	18.26	10,426
March 20, 2026	18.92	18.6	18.6	19.1	18.6	4,384
March 19, 2026	19.08	18.92	18.92	19.26	18.58	4,269
March 18, 2026	18.58	19.34	19.34	19.7	18.58	16,472
March 17, 2026	19	19.12	19.12	19.12	19	1,017
March 16, 2026	18.9	19	19	19.36	18.68	12,931
March 13, 2026	18.3	18.84	18.84	19.04	18.3	5,787
March 12, 2026	18.5	18.9	18.9	18.9	18.48	11,113
March 11, 2026	20.6	18.76	18.76	20.6	18.52	8,351
March 10, 2026	18.8	19.1	19.1	19.3	18.8	11,373
March 09, 2026	19.04	19.12	19.12	19.5	19.04	9,893
March 06, 2026	19.34	19.5	19.5	19.58	18.94	21,075