Strabag Se (XD4.DE) XETRA

Currency In EUR

XD4.DE Historical Return

If you invested €1000 in Strabag SE (XD4.DE) 10 years ago, it would be worth €7,211.86 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 €7,211.86, while €1000 invested 1 year ago would be worth €975.92. This corresponds to total returns of 621.19%, 621.19%, -2.41%, respectively, with annualized returns of 21.83%, 48.46%, -2.41%.

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

XD4.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 27, 2026	83.1	82.2	82.2	83.4	81.3	907
July 24, 2026	86.5	83.2	83.2	86.5	83.2	435
July 23, 2026	87.1	84.3	84.3	87.1	84.3	318
July 22, 2026	85.7	86.5	86.5	86.9	85.7	204
July 21, 2026	85.3	86.5	86.5	86.5	85.2	45
July 20, 2026	86	85.7	85.7	87.1	85.7	180
July 17, 2026	85.5	85.5	85.5	85.6	85.2	92
July 16, 2026	86.7	86.1	86.1	86.7	85	479
July 15, 2026	83.8	85.8	85.8	85.9	82.7	752
July 14, 2026	84.9	83.6	83.6	84.9	83.4	929
July 13, 2026	85.6	85.5	85.5	86.1	85.4	240
July 10, 2026	86.1	86.4	86.4	87	85.9	585
July 09, 2026	89.3	86.5	86.5	89.3	85.9	678
July 08, 2026	88	88	88	88	87.9	690
July 07, 2026	92.9	90.5	90.5	92.9	90.1	1,309
July 06, 2026	91.7	92.4	92.4	92.7	91.6	1,228
July 03, 2026	89	91.4	91.4	91.8	89	49
July 02, 2026	87.2	88.5	88.5	88.5	86.1	175
July 01, 2026	89.2	87	87	89.7	86.7	213
June 30, 2026	87.7	89.3	89.3	89.9	87.7	389
June 29, 2026	88.2	88.4	88.4	89.1	87.9	67
June 26, 2026	89.9	89.2	89.2	90.4	88.9	56
June 25, 2026	90.1	91.6	91.6	92	90.1	1,927
June 24, 2026	91.1	89.9	89.9	91.1	89.9	791
June 23, 2026	88.1	91	91	91	86.7	1,968
June 22, 2026	88.2	88.8	88.8	89.3	87.1	353
June 19, 2026	91.2	88.5	88.5	91.2	88.5	675
June 18, 2026	93.9	90	90	93.9	90	421
June 17, 2026	92.2	92.6	92.6	92.9	90.8	727
June 16, 2026	95.4	93.7	93.7	95.7	93.3	6,123
June 15, 2026	94.4	93	93	95.3	93	1,265
June 12, 2026	92.6	92.8	92.8	94	91.6	443
June 11, 2026	90.1	90.1	90.1	90.2	89	154
June 10, 2026	88.7	89.2	89.2	90.1	88.1	399
June 09, 2026	90.6	91.8	91.8	91.8	90.6	280
June 08, 2026	90.9	91	91	91.2	90.5	239
June 05, 2026	93.6	92.3	92.3	93.6	91.8	31
June 04, 2026	93.3	92.9	92.9	94	92.9	230
June 03, 2026	92.6	93.6	93.6	94	92.6	655
June 02, 2026	94.7	92.6	92.6	94.7	92	515
June 01, 2026	95.2	93.1	93.1	95.5	92	555