Strabag SE (XD4.DE) XETRA

88.00

-1.6(-1.79%)

Updated at April 02 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	88.4	88	88	88.4	86.1	24
April 01, 2026	88.9	89.6	89.6	89.6	87.6	605
March 31, 2026	84.1	85.6	85.6	86.4	84.1	176
March 30, 2026	83.2	83.4	83.4	84.8	82.8	651
March 27, 2026	85.2	84.3	84.3	85.2	83.2	526
March 26, 2026	87	85.2	85.2	87	85.2	154
March 25, 2026	85.8	86.2	86.2	87.5	85.8	42
March 24, 2026	84.6	85.2	85.2	85.2	83.7	435
March 23, 2026	81.9	84.9	84.9	86.4	80.9	2,111
March 20, 2026	84.9	84.8	84.8	87.1	83.5	726
March 19, 2026	86.4	85.1	85.1	86.4	85	888
March 18, 2026	87.6	87.7	87.7	89	87.5	411
March 17, 2026	84.8	86.6	86.6	87.6	84.7	617
March 16, 2026	87	86.1	86.1	87.2	85.8	498
March 13, 2026	87.4	86.7	86.7	88	86.2	375
March 12, 2026	89.3	88.4	88.4	89.3	87.6	928
March 11, 2026	89.5	90.1	90.1	90.3	89.5	256
March 10, 2026	89.8	90	90	90.7	89	217
March 09, 2026	86.1	88.2	88.2	88.2	85.4	529
March 06, 2026	90.8	89.8	89.8	91	87.9	1,467
March 05, 2026	93.6	90.9	90.9	93.9	90.2	1,463
March 04, 2026	91.6	93	93	94.3	90.7	735
March 03, 2026	93.1	90.9	90.9	93.1	89.8	1,640
March 02, 2026	94.1	93.7	93.7	94.3	92.5	1,125
February 27, 2026	95.4	94.4	94.4	95.5	94.4	551
February 26, 2026	93.8	95.5	95.5	95.6	93.8	1,151
February 25, 2026	93.9	94	94	94.4	92.5	407
February 24, 2026	93.7	93.7	93.7	94.7	93.4	397
February 23, 2026	93.6	94.1	94.1	95.2	93.2	2,063
February 20, 2026	91.8	93.7	0	94.2	91.3	1,117
February 19, 2026	88.7	90.7	0	92.2	87.9	3,191
February 18, 2026	95.6	97.3	0	98.2	95.5	411
February 17, 2026	96.9	95.9	0	96.9	94	778
February 16, 2026	94.9	97.1	0	97.3	93.1	1,326
February 13, 2026	88.1	90.3	0	90.8	86.8	1,261
February 12, 2026	93.8	89.8	0	94.2	89.3	4,945
February 11, 2026	92	92.9	0	92.9	90.7	694
February 10, 2026	92.1	91.5	0	92.7	91.2	625
February 09, 2026	89.3	92.3	0	92.6	89.3	1,336
February 06, 2026	89	90	0	90	89	352
February 05, 2026	89.3	88.7	0	89.3	87.3	1,294
February 04, 2026	90.1	89.3	0	90.6	89.2	599
February 03, 2026	89	91	0	91.2	89	1,511
February 02, 2026	87.5	88.6	0	89.2	87	1,959
January 30, 2026	88.2	87.9	0	88.9	87.5	1,133
January 29, 2026	87.7	87.5	0	89.2	87.2	1,082
January 28, 2026	89.1	88.2	0	89.1	87.7	1,430
January 27, 2026	80.9	89.6	0	89.6	80.9	2,746
January 26, 2026	81.8	80.7	0	82	80.3	2,334
January 23, 2026	82.3	81.9	0	82.6	81.4	324
January 22, 2026	80	82.9	0	82.9	79.8	1,736
January 21, 2026	79	79	0	79.8	78.5	367
January 20, 2026	80	78	0	80	78	1,066
January 19, 2026	81.8	81.3	0	82.6	80.9	338
January 16, 2026	82.8	82.7	0	83	82.7	476
January 15, 2026	82	82.5	0	82.6	80.5	1,046
January 14, 2026	83.6	81.6	0	83.7	81.6	1,187
January 13, 2026	81.8	82.9	0	83.9	80.8	9,053
January 12, 2026	81.1	82.3	0	82.7	80.9	373
January 09, 2026	83	80.8	0	83.3	80.8	1,371