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 €422.42 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €156.86, while €1000 invested 1 year ago would be worth €727. This corresponds to total returns of -57.76%, -84.31%, -27.3%, respectively, with annualized returns of -8.25%, -30.95%, -27.3%.

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
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
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