Strabag SE (XD4.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
XD4.DE Historical Return
If you invested €1000 in Strabag SE (XD4.DE) 10 years ago, it would be worth €8,711.86 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €8,711.86, while €1000 invested 1 year ago would be worth €1,408.22. This corresponds to total returns of 771.19%, 771.19%, 40.82%, respectively, with annualized returns of 24.15%, 54.14%, 40.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
XD4.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 100.4 | 101.4 | 101.4 | 101.4 | 98.9 | 1,444 |
| October 19, 2026 | 100.6 | 101.8 | 101.8 | 101.8 | 99.3 | 97 |
| October 16, 2026 | 102 | 101.4 | 101.4 | 102.6 | 101.4 | 37 |
| October 15, 2026 | 101.8 | 102 | 102 | 102.6 | 100 | 176 |
| October 14, 2026 | 102.2 | 103 | 103 | 103.8 | 102.2 | 18 |
| October 13, 2026 | 103.4 | 103 | 103 | 103.4 | 102.6 | 66 |
| October 12, 2026 | 102.4 | 103.4 | 103.4 | 103.6 | 102 | 59 |
| October 09, 2026 | 101.8 | 102.4 | 102.4 | 102.8 | 101.8 | 28 |
| October 08, 2026 | 100 | 101.2 | 101.2 | 101.2 | 99 | 67 |
| October 07, 2026 | 103.8 | 102.4 | 102.4 | 103.8 | 101.4 | 231 |
| October 06, 2026 | 102.2 | 104.4 | 104.4 | 104.4 | 102.2 | 207 |
| October 05, 2026 | 102.4 | 103.4 | 103.4 | 103.6 | 102.4 | 139 |
| October 02, 2026 | 101.6 | 103.4 | 103.4 | 103.8 | 101.6 | 249 |
| October 01, 2026 | 103.8 | 102.6 | 102.6 | 103.8 | 101.4 | 551 |
| September 30, 2026 | 105 | 104.4 | 104.4 | 105.6 | 103.8 | 324 |
| September 29, 2026 | 106 | 105 | 105 | 106.6 | 104.6 | 1,753 |
| September 28, 2026 | 106 | 106.2 | 106.2 | 107.2 | 104.8 | 418 |
| September 25, 2026 | 106.8 | 105.4 | 105.4 | 106.8 | 104.4 | 549 |
| September 24, 2026 | 104 | 105.4 | 105.4 | 107 | 103.8 | 207 |
| September 23, 2026 | 107.4 | 105.6 | 105.6 | 107.8 | 104.8 | 353 |
| September 22, 2026 | 109 | 107.4 | 107.4 | 109 | 106.4 | 60 |
| September 21, 2026 | 106.6 | 108.8 | 108.8 | 109.2 | 106.6 | 53 |
| September 18, 2026 | 107.4 | 106.2 | 106.2 | 107.4 | 104.6 | 982 |
| September 17, 2026 | 108.4 | 107.4 | 107.4 | 110 | 107.4 | 934 |
| September 16, 2026 | 106 | 108.4 | 108.4 | 108.6 | 106 | 304 |
| September 15, 2026 | 108.8 | 106 | 106 | 108.8 | 105.8 | 507 |
| September 11, 2026 | 105.6 | 106.2 | 106.2 | 107.4 | 105.6 | 1,055 |
| September 10, 2026 | 100.2 | 102.6 | 102.6 | 103.4 | 100 | 287 |
| September 09, 2026 | 99.6 | 100.2 | 100.2 | 101.4 | 99 | 1,858 |
| September 08, 2026 | 99.3 | 101 | 101 | 101.6 | 99.1 | 1,119 |
| September 07, 2026 | 98.6 | 100 | 100 | 100 | 97.7 | 306 |
| September 04, 2026 | 96.8 | 96.7 | 96.7 | 98.2 | 96.1 | 1,021 |
| September 03, 2026 | 94.9 | 94.6 | 94.6 | 94.9 | 93 | 232 |
| September 02, 2026 | 94.8 | 94.9 | 94.9 | 95.5 | 93.9 | 33 |
| September 01, 2026 | 96.8 | 93.5 | 93.5 | 96.8 | 93.1 | 906 |
| August 31, 2026 | 97.1 | 94.8 | 94.8 | 98.5 | 94.8 | 515 |
| August 28, 2026 | 90.6 | 99.4 | 99.4 | 99.7 | 90.6 | 5,650 |
| August 27, 2026 | 86.5 | 85.6 | 85.6 | 87.3 | 85.6 | 908 |
| August 26, 2026 | 86.5 | 88.1 | 88.1 | 88.7 | 86.5 | 30 |
| August 25, 2026 | 86 | 86.7 | 86.7 | 86.9 | 86 | 113 |
| August 24, 2026 | 85.5 | 85.6 | 85.6 | 85.8 | 84.8 | 81 |
| August 21, 2026 | 83.9 | 85.1 | 85.1 | 86.3 | 83.3 | 126 |
| August 20, 2026 | 85.5 | 82.9 | 82.9 | 85.5 | 82.9 | 169 |
| August 19, 2026 | 83 | 84 | 84 | 84.6 | 83 | 412 |
| August 18, 2026 | 83.4 | 84 | 84 | 84 | 82.6 | 202 |
| August 17, 2026 | 85.6 | 83.7 | 83.7 | 85.6 | 83.1 | 413 |
| August 14, 2026 | 85 | 84.4 | 84.4 | 85 | 84.4 | 299 |
| August 13, 2026 | 84.7 | 85 | 85 | 85.2 | 84.1 | 782 |
| August 12, 2026 | 84.9 | 84.8 | 84.8 | 86.2 | 84.8 | 456 |
| August 11, 2026 | 85.5 | 84.7 | 84.7 | 85.5 | 84.2 | 120 |
| August 10, 2026 | 86.7 | 85 | 85 | 86.7 | 84.4 | 95 |
| August 07, 2026 | 87.1 | 85.5 | 85.5 | 87.1 | 84.7 | 273 |
| August 06, 2026 | 86 | 86.7 | 86.7 | 87.3 | 86 | 400 |
| August 05, 2026 | 85.3 | 86.8 | 86.8 | 86.8 | 85.1 | 839 |
| August 04, 2026 | 85.3 | 85.6 | 85.6 | 86.1 | 84.4 | 195 |
| August 03, 2026 | 84.8 | 84.7 | 84.7 | 84.9 | 83.8 | 193 |
| July 31, 2026 | 86.1 | 83.7 | 83.7 | 86.1 | 83.7 | 314 |
| July 30, 2026 | 83.9 | 85.2 | 85.2 | 85.2 | 83.9 | 328 |
| July 29, 2026 | 81.4 | 82.9 | 82.9 | 83.8 | 81.4 | 377 |
| July 28, 2026 | 83.1 | 82.4 | 82.4 | 83.1 | 82 | 607 |
AD
