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 €9,067.8 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €9,067.8, while €1000 invested 1 year ago would be worth €1,352.72. This corresponds to total returns of 806.78%, 806.78%, 35.27%, respectively, with annualized returns of 24.66%, 55.46%, 35.27%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
