Stratec SE (SBS.DE) XETRA

Currency In EUR

SBS.DE Historical Return

If you invested €1000 in Stratec SE (SBS.DE) 10 years ago, it would be worth €438.08 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €165.94, while €1000 invested 1 year ago would be worth €837.52. This corresponds to total returns of -56.19%, -83.41%, -16.25%, respectively, with annualized returns of -7.92%, -30.18%, -16.25%.

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
August 21, 2026	21.8	21.65	21.65	21.85	21.5	2,323
August 20, 2026	21.6	21.6	21.6	22.1	21.2	7,221
August 19, 2026	21.5	21.35	21.35	21.75	21.35	7,285
August 18, 2026	22.65	21.6	21.6	22.65	21.55	16,071
August 17, 2026	22.25	22.4	22.4	23.3	22.25	25,195
August 14, 2026	20.8	22	22	22.6	20.8	36,918
August 13, 2026	20.55	20.15	20.15	20.75	20.05	6,523
August 12, 2026	20.3	20.5	20.5	20.7	20.3	4,766
August 11, 2026	20.35	20.65	20.65	20.9	20.2	5,201
August 10, 2026	20.6	20.3	20.3	20.6	19.8	5,935
August 07, 2026	21.7	20.4	20.4	21.7	20.15	7,164
August 06, 2026	20.4	20	20	20.8	20	5,096
August 05, 2026	19.6	20.25	20.25	20.8	19.6	4,593
August 04, 2026	20.45	20.35	20.35	20.45	20	4,004
August 03, 2026	20.5	20.25	20.25	20.55	19.98	5,734
July 31, 2026	20	19.52	19.52	20.15	19.36	4,000
July 30, 2026	20.3	19.92	19.92	20.6	19.32	14,095
July 29, 2026	20.4	20.5	20.5	20.85	20.25	5,821
July 28, 2026	20.3	20.7	20.7	20.7	19.9	4,218
July 27, 2026	19.76	20.05	20.05	20.2	19.74	6,241
July 23, 2026	20	19.36	19.36	20	19	11,406
July 22, 2026	18.7	19.2	19.2	19.42	18.7	3,969
July 21, 2026	18.8	18.86	18.86	19.1	18.74	6,087
July 20, 2026	19	18.98	18.98	19.42	18.78	10,930
July 17, 2026	19.76	19.54	19.54	20.05	19.5	9,601
July 16, 2026	19.4	20	20	20.15	19.38	21,629
July 15, 2026	19.6	19.74	19.74	19.98	18.96	9,458
July 14, 2026	19.2	19	19	19.26	18.82	4,920
July 13, 2026	18.28	19.2	19.2	19.24	18.28	8,428
July 10, 2026	18.66	19	19	19.28	18.62	9,314
July 09, 2026	19.56	18.66	18.66	19.56	18.16	8,456
July 08, 2026	18.04	17.94	17.94	18.06	17.5	15,162
July 07, 2026	18.42	18.12	18.12	18.82	18.12	9,379
July 06, 2026	18.18	18.46	18.46	18.48	18.18	3,704
July 03, 2026	17.9	18.2	18.2	18.38	17.9	12,225
July 02, 2026	17	18	18	18.22	17	16,352
July 01, 2026	18.5	17.6	17.6	18.5	16.7	19,342
June 30, 2026	17.32	16.8	16.8	17.82	16.72	33,664
June 29, 2026	17.82	17.38	17.38	17.82	17.04	12,766
June 26, 2026	17.26	17.7	17.7	17.7	17.14	8,315
June 25, 2026	17.76	17.68	17.68	17.88	17.2	7,329
June 24, 2026	17.76	17.44	17.44	17.76	17	25,345
June 23, 2026	19.3	17.96	17.96	19.3	17.86	11,939
June 22, 2026	18.08	18.16	18.16	18.36	17.88	6,502
June 19, 2026	18.24	18.18	18.18	18.84	17.96	15,747
June 18, 2026	18.42	18.22	18.22	18.52	18.08	6,776
June 17, 2026	19.3	18.5	18.5	19.3	18.1	10,229
June 16, 2026	17.54	18.26	18.26	18.62	17.54	10,094
June 15, 2026	18.48	18.36	18.36	18.64	17.72	11,020
June 12, 2026	18.24	17.8	17.8	18.66	17.78	8,129
June 11, 2026	17.74	17.96	17.96	18.04	17.36	17,120
June 10, 2026	17	17.8	17.8	18.06	17	28,407
June 09, 2026	17.42	17.86	17.86	18.04	17.22	27,769
June 08, 2026	17.8	17.44	17.44	17.8	16.8	14,439
June 05, 2026	16.92	16.82	16.82	17.36	16.82	16,117
June 04, 2026	17.02	16.88	16.88	17.02	16.46	4,039
June 03, 2026	16.36	16.52	16.52	16.94	16.32	27,912
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