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 €7,322.03 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €7,322.03, while €1000 invested 1 year ago would be worth €1,089.53. This corresponds to total returns of 632.2%, 632.2%, 8.95%, respectively, with annualized returns of 22.02%, 48.88%, 8.95%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 94.6 | 95.1 | 95.1 | 95.2 | 94.5 | 372 |
| May 28, 2026 | 92 | 93 | 93 | 93.6 | 92 | 427 |
| May 27, 2026 | 92 | 93.1 | 93.1 | 93.1 | 91.7 | 163 |
| May 26, 2026 | 91.7 | 91.5 | 91.5 | 92.5 | 91.4 | 781 |
| May 25, 2026 | 90.2 | 91.5 | 91.5 | 91.9 | 89.9 | 334 |
| May 22, 2026 | 88.9 | 88.9 | 88.9 | 90.7 | 87.7 | 1,939 |
| May 21, 2026 | 86.8 | 88.9 | 88.9 | 88.9 | 83.6 | 1,959 |
| May 20, 2026 | 86.3 | 85.3 | 85.3 | 86.6 | 85.3 | 859 |
| May 19, 2026 | 87.5 | 86.1 | 86.1 | 88 | 85.1 | 3,332 |
| May 18, 2026 | 89.7 | 87.7 | 87.7 | 89.7 | 87.6 | 541 |
| May 15, 2026 | 91.5 | 90.5 | 90.5 | 91.5 | 89.4 | 503 |
| May 14, 2026 | 93.6 | 91.4 | 91.4 | 93.6 | 90.9 | 204 |
| May 13, 2026 | 92 | 92.7 | 92.7 | 93.3 | 90.1 | 400 |
| May 12, 2026 | 92.3 | 92.3 | 92.3 | 93.8 | 92.1 | 375 |
| May 11, 2026 | 91.9 | 92.6 | 92.6 | 93.7 | 91.9 | 782 |
| May 08, 2026 | 92.9 | 93.5 | 93.5 | 93.8 | 92 | 399 |
| May 07, 2026 | 94 | 93.1 | 93.1 | 94.6 | 92.4 | 1,126 |
| May 06, 2026 | 92.5 | 93.8 | 93.8 | 94.7 | 92.4 | 831 |
| May 05, 2026 | 89.4 | 91.6 | 91.6 | 91.6 | 89.2 | 165 |
| May 04, 2026 | 91.3 | 88.9 | 88.9 | 92 | 88.1 | 663 |
| April 30, 2026 | 87 | 89.8 | 89.8 | 90.7 | 87 | 480 |
| April 29, 2026 | 87.1 | 88.2 | 88.2 | 88.4 | 87.1 | 401 |
| April 28, 2026 | 85.4 | 86 | 86 | 86.2 | 84.8 | 804 |
| April 27, 2026 | 86.7 | 85.3 | 85.3 | 86.7 | 85.3 | 1,713 |
| April 24, 2026 | 84.4 | 84.1 | 84.1 | 84.4 | 83.2 | 1,229 |
| April 23, 2026 | 86.4 | 84.4 | 84.4 | 86.4 | 84.4 | 297 |
| April 22, 2026 | 88.3 | 86.2 | 86.2 | 89.2 | 86.2 | 149 |
| April 21, 2026 | 89.3 | 87.9 | 87.9 | 89.4 | 87.8 | 7,537 |
| April 20, 2026 | 88.1 | 88.5 | 88.5 | 89.5 | 87.8 | 1,504 |
| April 17, 2026 | 88.7 | 89.1 | 89.1 | 89.8 | 88.3 | 229 |
AD
