Stratec SE (SBS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 07:29PM CEST
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 06, 2024 | 42.20 | 42.20 | 40.35 | 40.35 | 40.35 | 53 |
| Sept 05, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Sept 04, 2024 | 43.65 | 43.65 | 43.60 | 43.60 | 43.60 | 100 |
| Sept 03, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Sept 02, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| Aug 30, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Aug 29, 2024 | 43.65 | 44.40 | 43.65 | 44.40 | 44.40 | 45 |
| Aug 28, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Aug 27, 2024 | 42.90 | 43.40 | 42.90 | 43.40 | 43.40 | 156 |
| Aug 26, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Aug 23, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Aug 22, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Aug 21, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Aug 20, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Aug 19, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| Aug 16, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| Aug 15, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Aug 14, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Aug 13, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 11 |
| Aug 12, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Aug 09, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Aug 08, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Aug 07, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Aug 06, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| Aug 05, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Aug 02, 2024 | 38.75 | 38.75 | 37.85 | 37.85 | 37.85 | 20 |
| Aug 01, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| Jul 31, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Jul 30, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| Jul 29, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Jul 26, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Jul 25, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| Jul 24, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Jul 23, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Jul 22, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Jul 19, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Jul 18, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Jul 17, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| Jul 16, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Jul 15, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Jul 12, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Jul 11, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| Jul 10, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Jul 09, 2024 | 45.05 | 45.05 | 44.85 | 44.85 | 44.85 | 20 |
| Jul 08, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Jul 05, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| Jul 04, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Jul 03, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Jul 02, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Jul 01, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Jun 28, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| Jun 27, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Jun 26, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Jun 25, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Jun 24, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Jun 21, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 200 |
| Jun 20, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Jun 19, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Jun 18, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Jun 17, 2024 | 46.35 | 46.35 | 45.30 | 45.30 | 45.30 | 100 |
| Jun 14, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| Jun 13, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Jun 12, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| Jun 11, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| Jun 10, 2024 | 46.80 | 47.50 | 46.80 | 47.50 | 47.50 | 25 |
| Jun 07, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Jun 06, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| Jun 05, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| Jun 04, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Jun 03, 2024 | 47.45 | 48.00 | 47.45 | 47.70 | 47.70 | 190 |
| May 31, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| May 30, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| May 29, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| May 28, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| May 27, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| May 24, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| May 23, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| May 22, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| May 21, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| May 20, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| May 20, 2024 | 0.55 Dividend | |||||
| May 17, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 42.80 | - |
| May 16, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 42.70 | - |
| May 15, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.34 | 15 |
| May 14, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 41.81 | - |
| May 13, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.87 | - |
| May 10, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.99 | - |
| May 09, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.87 | - |
| May 08, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.21 | - |
| May 07, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.22 | - |
| May 06, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.71 | - |
| May 03, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.01 | - |
| May 02, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 42.50 | - |
| Apr 30, 2024 | 42.50 | 43.30 | 42.50 | 43.30 | 42.75 | 20 |
| Apr 29, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.17 | - |
| Apr 26, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.44 | - |
| Apr 25, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.68 | - |
| Apr 24, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.73 | - |
| Apr 23, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.39 | - |
| Apr 22, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.44 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.