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 €9,220.34 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €9,220.34, while €1000 invested 1 year ago would be worth €1,633.63. This corresponds to total returns of 822.03%, 822.03%, 63.36%, respectively, with annualized returns of 24.86%, 55.9%, 63.36%.

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
November 10, 2026	105.8	108	108	108	105.6	1,030
November 09, 2026	100.8	104.6	104.6	105	100.8	464
November 06, 2026	100.4	101.4	101.4	102.2	100.4	295
November 05, 2026	103.2	101.6	101.6	104.6	100	246
November 04, 2026	102.6	102.8	102.8	105.4	102.6	414
November 03, 2026	102.4	102.8	102.8	106.8	101.2	435
November 02, 2026	102	104.2	104.2	104.6	102	176
October 30, 2026	100.6	100.8	100.8	102	100.6	178
October 29, 2026	100.4	101.4	101.4	101.6	100.4	71
October 28, 2026	100.2	100.4	100.4	102.4	100.2	245
October 27, 2026	97.6	101.6	101.6	101.6	97.6	28
October 26, 2026	97.1	98.9	98.9	99.3	93.5	1,193
October 23, 2026	100.2	96.4	96.4	100.2	96.4	646
October 22, 2026	101.4	98.7	98.7	101.4	98.5	294
October 21, 2026	101.2	102.8	102.8	102.8	101	61
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