Strabag SE

STRV
🏛️ uk →
77.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-06-12 39.65 40.60 39.65 40.45 0.0M
2023-06-09 39.30 39.35 39.00 39.35 0.0M
2023-06-08 39.80 39.80 39.75 39.75 0.0M
2023-06-07 38.75 38.75 38.75 38.75 0.0M
2023-06-06 39.25 39.25 38.55 38.55 0.0M
2023-06-05 39.90 39.95 39.80 39.80 0.0M
2023-06-02 39.25 39.45 39.25 39.45 0.0M
2023-06-01 38.50 38.80 38.45 38.80 0.0M
2023-05-31 38.10 38.10 38.10 38.10 0.0M
2023-05-30 38.35 38.40 38.20 38.40 0.0M
2023-05-26 38.20 38.20 38.20 38.20 0.0M
2023-05-24 39.00 39.00 38.90 38.90 0.0M
2023-05-23 39.30 39.30 39.30 39.30 0.0M
2023-05-19 39.15 39.15 39.15 39.15 0.0M
2023-05-17 38.90 39.05 38.75 38.75 0.0M
2023-05-15 40.15 40.30 40.15 40.30 0.0M
2023-05-12 40.10 40.10 40.00 40.00 0.0M
2023-05-11 40.45 40.60 40.15 40.60 0.0M
2023-05-10 41.15 41.15 40.55 40.75 0.0M
2023-05-09 41.25 41.25 41.25 41.25 0.0M
2023-05-05 40.05 40.25 40.05 40.25 0.0M
2023-05-04 40.35 40.35 39.75 40.30 0.0M
2023-05-03 40.15 40.40 39.95 40.25 0.0M
2023-05-02 39.60 40.25 39.60 39.95 0.0M
2023-04-28 39.95 40.00 39.10 39.15 0.0M
2023-04-27 39.80 39.95 39.50 39.50 0.0M
2023-04-26 40.45 40.85 40.15 40.15 0.0M
2023-04-25 39.95 40.40 39.95 40.40 0.0M
2023-04-24 39.80 41.25 39.30 39.30 0.0M
2023-04-21 38.55 38.75 38.50 38.60 0.0M
2023-04-20 38.85 38.85 38.60 38.60 0.0M
2023-04-19 38.85 38.90 38.80 38.80 0.0M
2023-04-18 39.25 39.25 38.60 38.70 0.0M
2023-04-17 39.40 39.50 39.15 39.50 0.0M
2023-04-14 38.95 39.05 38.75 39.00 0.0M
2023-04-13 38.45 38.75 38.45 38.65 0.0M
2023-04-12 38.70 39.20 38.45 38.45 0.0M
2023-04-11 39.00 39.25 39.00 39.20 0.0M
2023-04-06 39.00 39.00 38.95 38.95 0.0M
2023-04-05 38.90 38.90 38.60 38.65 0.0M
2023-04-04 39.35 39.35 39.00 39.05 0.0M
2023-04-03 39.20 39.45 38.75 38.80 0.0M
2023-03-31 39.40 39.40 39.25 39.35 0.0M
2023-03-30 38.80 38.90 38.80 38.90 0.0M
2023-03-29 38.80 38.80 38.20 38.60 0.0M
2023-03-28 39.20 39.20 38.20 38.20 0.0M
2023-03-27 38.70 38.80 38.40 38.80 0.0M
2023-03-24 39.65 39.65 38.40 38.45 0.0M
2023-03-23 39.60 39.60 39.45 39.55 0.0M
2023-03-22 39.90 39.90 39.40 39.60 0.0M
2023-03-21 39.25 39.60 39.25 39.60 0.0M
2023-03-20 38.50 39.45 38.50 39.05 0.0M
2023-03-17 38.75 38.75 38.15 38.40 0.0M
2023-03-16 37.85 38.20 37.40 38.20 0.0M
2023-03-15 37.70 38.00 37.35 37.35 0.0M
2023-03-14 37.65 37.65 37.30 37.45 0.0M
2023-03-13 37.70 37.70 36.80 37.45 0.0M
2023-03-10 37.95 37.95 37.60 37.60 0.0M
2023-03-09 38.10 38.10 37.80 37.80 0.0M
2023-03-08 37.75 37.85 37.70 37.70 0.0M
2023-03-07 37.95 37.95 37.70 37.90 0.0M
2023-03-06 38.00 38.00 37.70 37.70 0.0M
2023-03-03 38.30 38.30 37.90 37.90 0.0M
2023-03-02 37.50 38.15 37.35 38.10 0.0M
2023-03-01 37.45 37.50 37.15 37.40 0.0M
2023-02-28 37.80 37.80 37.35 37.40 0.0M
2023-02-27 37.55 37.70 37.30 37.65 0.0M
2023-02-24 37.60 37.60 37.30 37.50 0.0M
2023-02-23 37.55 37.75 37.55 37.65 0.0M
2023-02-22 37.55 37.55 37.25 37.40 0.0M
2023-02-21 37.65 37.65 36.85 37.10 0.0M
2023-02-20 38.05 38.05 37.20 37.60 0.0M
2023-02-17 38.50 38.65 37.80 38.25 0.0M
2023-02-16 37.85 38.50 37.65 38.25 0.0M
2023-02-15 37.80 37.95 37.55 37.95 0.0M
2023-02-14 38.00 38.30 37.65 37.80 0.0M
2023-02-13 37.45 38.20 37.45 38.15 0.0M
2023-02-10 36.70 37.60 36.10 37.60 0.0M
2023-02-09 37.75 37.75 36.95 37.15 0.0M
2023-02-08 38.90 38.90 37.75 37.75 0.0M
2023-02-07 38.45 39.70 38.20 38.90 0.0M
2023-02-06 38.30 38.30 37.99 38.00 0.0M
2023-02-03 38.10 38.10 37.85 38.05 0.0M
2023-02-02 38.70 38.70 37.90 38.05 0.0M
2023-02-01 38.85 38.90 38.45 38.45 0.0M
2023-01-31 38.75 39.00 38.65 38.80 0.0M
2023-01-30 38.85 38.95 38.50 38.75 0.0M
2023-01-27 38.85 38.90 38.80 38.80 0.0M
2023-01-26 38.95 38.95 38.80 38.85 0.0M
2023-01-25 38.95 38.95 38.80 38.90 0.0M
2023-01-24 38.80 38.90 38.80 38.85 0.0M
2023-01-23 38.80 38.85 38.75 38.75 0.0M
2023-01-20 38.85 38.90 38.75 38.80 0.0M
2023-01-19 38.80 38.90 38.80 38.90 0.0M
2023-01-18 38.90 38.90 38.78 38.78 0.0M
2023-01-17 38.80 38.95 38.80 38.85 0.0M
2023-01-16 39.05 39.05 38.75 38.75 0.0M
2023-01-13 38.85 39.05 38.80 38.95 0.0M
2023-01-12 39.00 39.00 38.80 38.80 0.0M
2023-01-11 39.00 39.00 38.80 38.95 0.0M
2023-01-10 39.00 39.10 38.85 38.90 0.0M
2023-01-09 39.00 39.25 38.85 38.85 0.0M
2023-01-06 38.80 39.20 38.80 39.10 0.0M
2023-01-05 39.05 39.05 38.85 38.85 0.0M
2023-01-04 38.95 39.50 38.95 39.00 0.0M
2023-01-03 39.00 39.20 38.80 39.05 0.0M