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
2024-12-30 39.95 40.80 39.95 39.95 0.0M
2024-12-27 40.30 40.30 39.20 40.30 0.0M
2024-12-23 39.85 40.00 38.90 39.85 0.0M
2024-12-20 39.60 39.60 38.75 39.60 0.0M
2024-12-19 39.50 40.90 39.45 39.50 0.0M
2024-12-18 40.20 40.90 39.90 40.20 0.0M
2024-12-17 40.50 40.90 40.15 40.50 0.0M
2024-12-16 40.50 40.75 40.20 40.50 0.0M
2024-12-13 40.65 41.00 39.55 40.65 0.0M
2024-12-12 40.60 41.50 40.40 40.60 0.0M
2024-12-11 41.10 41.25 40.45 41.10 0.0M
2024-12-10 41.20 41.45 40.50 41.20 0.0M
2024-12-09 41.15 41.15 39.65 41.15 0.0M
2024-12-06 39.85 39.90 39.10 39.85 0.0M
2024-12-05 39.10 39.95 39.10 39.10 0.0M
2024-12-04 39.95 39.95 38.75 39.95 0.0M
2024-12-03 39.30 39.30 38.90 39.30 0.0M
2024-12-02 38.95 38.95 38.50 38.95 0.0M
2024-11-29 38.60 38.60 37.85 38.60 0.0M
2024-11-28 38.40 38.75 37.80 38.40 0.0M
2024-11-27 37.90 38.00 36.55 37.90 0.0M
2024-11-26 38.05 38.60 38.00 38.05 0.0M
2024-11-25 38.80 38.85 38.50 38.80 0.0M
2024-11-22 38.90 39.00 38.45 38.90 0.0M
2024-11-21 38.60 38.85 38.20 38.60 0.0M
2024-11-20 38.35 39.00 38.25 38.35 0.0M
2024-11-19 38.45 39.30 38.30 38.45 0.0M
2024-11-18 39.05 39.25 38.65 39.05 0.0M
2024-11-15 39.05 39.40 38.60 39.05 0.0M
2024-11-14 38.70 38.95 37.50 38.70 0.0M
2024-11-13 37.85 38.15 37.50 37.85 0.0M
2024-11-12 37.80 38.00 37.55 37.80 0.0M
2024-11-11 37.80 38.10 37.55 37.80 0.0M
2024-11-08 37.60 38.50 37.30 37.60 0.0M
2024-11-07 38.05 38.20 37.25 38.05 0.0M
2024-11-06 37.75 38.20 37.00 37.75 0.0M
2024-11-05 36.85 36.95 36.50 36.85 0.0M
2024-11-04 36.85 36.90 36.35 36.85 0.0M
2024-11-01 36.90 36.90 36.40 36.90 0.0M
2024-10-31 36.25 36.90 36.25 36.25 0.0M
2024-10-30 37.10 37.45 36.95 37.10 0.0M
2024-10-29 37.25 37.95 37.05 37.25 0.0M
2024-10-28 37.40 37.55 37.10 37.40 0.0M
2024-10-25 37.20 37.50 37.20 37.20 0.0M
2024-10-24 37.60 38.00 37.45 37.60 0.0M
2024-10-23 37.60 37.75 37.25 37.60 0.0M
2024-10-22 37.95 38.10 37.55 37.95 0.0M
2024-10-21 37.75 38.20 37.75 37.75 0.0M
2024-10-18 37.80 38.15 37.70 37.80 0.0M
2024-10-17 37.80 38.60 37.65 37.80 0.0M
2024-10-16 37.94 38.30 37.30 37.94 0.0M
2024-10-15 37.90 38.25 37.30 37.90 0.0M
2024-10-14 38.20 38.30 37.80 38.20 0.0M
2024-10-11 38.00 38.60 37.70 38.00 0.0M
2024-10-10 38.10 38.55 37.80 38.10 0.0M
2024-10-09 37.80 37.90 37.15 37.80 0.0M
2024-10-08 37.50 37.55 37.25 37.50 0.0M
2024-10-07 37.40 37.90 37.35 37.40 0.0M
2024-10-04 37.70 37.70 37.10 37.70 0.0M
2024-10-03 37.20 37.90 37.10 37.20 0.0M
2024-10-02 37.30 37.85 37.30 37.30 0.0M
2024-10-01 37.55 38.25 37.30 37.55 0.0M
2024-09-30 37.95 38.50 37.50 37.95 0.0M
2024-09-27 38.40 39.00 38.40 38.40 0.0M
2024-09-26 38.65 38.85 38.50 38.65 0.0M
2024-09-25 38.85 39.45 38.65 38.85 0.0M
2024-09-24 39.20 39.60 38.80 39.20 0.0M
2024-09-23 38.85 39.25 38.50 38.85 0.0M
2024-09-20 38.60 39.00 38.20 38.60 0.0M
2024-09-19 38.55 39.00 38.55 38.55 0.0M
2024-09-18 38.70 40.10 38.50 38.70 0.0M
2024-09-17 39.65 40.05 39.15 39.65 0.0M
2024-09-16 38.45 38.60 38.20 38.45 0.0M
2024-09-13 38.20 38.60 37.80 38.20 0.0M
2024-09-12 38.10 38.50 37.85 38.10 0.0M
2024-09-11 37.45 37.90 37.30 37.45 0.0M
2024-09-10 37.60 38.00 37.60 37.60 0.0M
2024-09-09 37.70 38.35 37.55 37.70 0.0M
2024-09-06 38.00 38.30 37.25 38.00 0.0M
2024-09-05 38.05 38.35 37.55 38.05 0.0M
2024-09-04 37.50 37.90 37.50 37.50 0.0M
2024-09-03 37.95 38.75 37.80 37.95 0.0M
2024-09-02 38.70 39.50 38.45 38.70 0.0M
2024-08-29 39.05 39.15 38.70 39.05 0.0M
2024-08-28 38.70 39.40 38.70 38.70 0.0M
2024-08-27 39.25 39.30 38.90 39.25 0.0M
2024-08-26 38.90 38.90 38.35 38.90 0.0M
2024-08-23 38.50 39.00 38.05 38.50 0.0M
2024-08-22 38.45 38.75 38.20 38.45 0.0M
2024-08-21 38.55 38.95 38.05 38.55 0.0M
2024-08-20 38.75 38.80 38.40 38.75 0.0M
2024-08-19 38.65 39.00 38.10 38.65 0.0M
2024-08-16 38.60 38.90 38.15 38.60 0.0M
2024-08-15 38.60 38.60 38.20 38.60 0.0M
2024-08-14 38.60 38.90 38.40 38.60 0.0M
2024-08-13 38.85 39.00 38.10 38.85 0.0M
2024-08-12 38.70 38.90 38.40 38.70 0.0M
2024-08-09 38.75 39.20 38.50 38.75 0.0M
2024-08-08 38.65 39.50 38.35 38.65 0.0M
2024-08-07 39.00 39.00 37.80 39.00 0.0M
2024-08-06 38.25 38.45 37.55 38.25 0.0M
2024-08-05 37.50 37.70 36.45 37.50 0.0M
2024-08-02 37.50 38.35 37.50 37.50 0.0M
2024-08-01 38.70 39.60 38.70 38.70 0.0M
2024-07-31 39.30 39.35 38.75 39.30 0.0M
2024-07-30 39.20 39.35 38.60 39.20 0.0M
2024-07-29 39.00 39.25 38.45 39.00 0.0M
2024-07-26 39.00 39.25 38.60 39.00 0.0M
2024-07-25 39.00 39.20 38.65 39.00 0.0M
2024-07-24 39.30 39.65 39.00 39.30 0.0M
2024-07-23 39.50 39.75 39.10 39.50 0.0M
2024-07-22 39.25 39.50 38.90 39.25 0.0M
2024-07-19 39.35 39.65 39.05 39.35 0.0M
2024-07-18 39.40 39.90 39.25 39.40 0.0M
2024-07-17 39.45 39.60 39.00 39.45 0.0M
2024-07-16 38.35 38.70 38.25 38.35 0.0M
2024-07-15 38.60 39.00 38.45 38.60 0.0M
2024-07-12 38.75 39.00 38.35 38.75 0.0M
2024-07-11 38.70 38.70 38.30 38.70 0.0M
2024-07-10 38.80 38.80 38.20 38.50 0.0M
2024-07-09 38.75 38.95 38.40 38.55 0.0M
2024-07-08 38.50 39.05 38.40 38.85 0.0M
2024-07-05 38.10 38.40 37.95 38.35 0.0M
2024-07-04 38.25 38.30 37.95 38.30 0.0M
2024-07-03 38.40 38.40 37.80 38.10 0.0M
2024-07-02 38.75 38.80 37.85 37.95 0.0M
2024-07-01 39.40 39.40 38.75 38.75 0.0M
2024-06-28 39.15 39.85 39.05 39.15 0.0M
2024-06-27 39.10 39.90 39.00 39.45 0.0M
2024-06-26 40.05 40.05 38.85 39.20 0.0M
2024-06-25 40.30 40.50 39.55 39.90 0.0M
2024-06-24 40.20 41.00 40.20 40.55 0.0M
2024-06-21 40.40 40.55 39.95 40.10 0.0M
2024-06-20 40.55 40.60 39.85 40.40 0.0M
2024-06-19 40.60 41.00 40.25 40.45 0.0M
2024-06-18 41.85 42.95 41.85 42.85 0.0M
2024-06-17 41.70 42.00 41.00 41.55 0.0M
2024-06-14 42.05 42.10 41.10 41.20 0.0M
2024-06-13 43.00 43.00 42.00 42.00 0.0M
2024-06-12 42.55 42.90 42.15 42.90 0.0M
2024-06-11 42.70 42.70 42.05 42.60 0.0M
2024-06-10 42.50 42.90 42.05 42.55 0.0M
2024-06-07 42.05 42.45 42.05 42.30 0.0M
2024-06-06 42.00 42.20 41.65 42.20 0.0M
2024-06-05 41.50 42.15 41.50 41.90 0.0M
2024-06-04 42.10 42.20 41.25 41.60 0.0M
2024-06-03 41.00 41.80 40.80 41.55 0.0M
2024-05-31 40.65 40.65 39.80 40.45 0.0M
2024-05-30 40.75 40.95 40.25 40.35 0.0M
2024-05-29 40.70 41.20 40.30 40.85 0.0M
2024-05-28 41.00 41.00 40.35 40.45 0.0M
2024-05-27 41.00 41.15 40.80 41.00 0.0M
2024-05-24 41.10 41.35 40.60 40.90 0.0M
2024-05-23 41.00 41.35 40.95 41.20 0.0M
2024-05-22 41.20 41.60 40.95 41.10 0.0M
2024-05-21 41.15 41.40 41.00 41.25 0.0M
2024-05-20 41.60 41.90 41.10 41.20 0.0M
2024-05-17 41.75 41.75 41.25 41.35 0.0M
2024-05-16 41.95 41.95 41.20 41.70 0.0M
2024-05-15 41.90 42.30 41.35 41.40 0.0M
2024-05-14 41.20 42.30 41.10 42.00 0.0M
2024-05-13 40.90 41.20 40.85 41.20 0.0M
2024-05-10 40.50 40.95 40.50 40.95 0.0M
2024-05-09 41.20 41.20 40.90 41.10 0.0M
2024-05-08 40.60 41.10 40.30 40.90 0.0M
2024-05-07 40.25 40.45 40.00 40.20 0.0M
2024-05-06 39.35 40.10 39.35 40.10 0.0M
2024-05-03 39.75 40.95 39.60 39.60 0.0M
2024-05-02 40.45 40.45 38.90 39.55 0.0M
2024-04-30 40.80 40.80 39.90 40.15 0.0M
2024-04-29 41.00 41.10 40.05 40.65 0.0M
2024-04-26 40.00 41.20 39.80 40.95 0.0M
2024-04-25 39.10 39.95 39.10 39.90 0.0M
2024-04-24 38.80 39.55 38.65 39.55 0.0M
2024-04-23 38.50 38.75 38.35 38.40 0.0M
2024-04-22 38.35 38.55 37.85 38.55 0.0M
2024-04-19 38.45 38.50 37.90 38.10 0.0M
2024-04-18 39.00 39.00 38.30 38.55 0.0M
2024-04-17 38.40 38.40 37.90 38.01 0.0M
2024-04-16 38.85 38.85 37.95 38.05 0.0M
2024-04-15 38.70 38.95 38.50 38.75 0.0M
2024-04-12 38.30 39.00 38.30 38.45 0.0M
2024-04-11 38.90 38.90 38.20 38.25 0.0M
2024-04-10 38.90 38.90 38.45 38.45 0.0M
2024-04-09 38.25 38.85 38.10 38.25 0.0M
2024-04-08 39.00 39.00 38.35 38.40 0.0M
2024-04-05 39.00 39.00 38.60 38.90 0.0M
2024-04-04 39.00 39.00 38.45 38.60 0.0M
2024-04-03 39.00 39.00 38.25 38.55 0.0M
2024-04-02 39.00 39.50 38.45 38.55 0.0M
2024-03-28 40.70 40.70 38.95 39.00 0.0M
2024-03-27 40.00 40.05 39.50 39.85 0.0M
2024-03-26 37.70 39.85 37.35 39.85 0.0M
2024-03-25 37.90 38.25 37.10 37.40 0.0M
2024-03-22 38.85 38.85 36.35 37.60 0.0M
2024-03-21 42.90 44.15 42.40 43.70 0.0M
2024-03-20 42.10 43.35 41.75 42.30 0.0M
2024-03-19 42.20 42.35 42.05 42.25 0.0M
2024-03-18 41.80 42.75 41.50 42.45 0.0M
2024-03-15 42.00 42.80 41.00 41.00 0.0M
2024-03-14 42.00 42.55 42.00 42.35 0.0M
2024-03-13 42.25 42.45 41.80 42.45 0.0M
2024-03-12 41.45 42.00 41.45 41.90 0.0M
2024-03-11 42.25 42.25 41.35 41.50 0.0M
2024-03-08 42.50 42.55 42.15 42.30 0.0M
2024-03-07 42.10 42.80 42.10 42.30 0.0M
2024-03-06 42.65 42.65 42.25 42.35 0.0M
2024-03-05 43.00 43.00 42.75 42.85 0.0M
2024-03-04 43.25 43.40 42.90 43.00 0.0M
2024-03-01 43.65 43.70 42.85 42.91 0.0M
2024-02-29 43.05 43.80 43.05 43.65 0.0M
2024-02-28 43.55 43.55 43.00 43.05 0.0M
2024-02-27 43.80 44.30 43.35 43.50 0.0M
2024-02-26 44.45 44.60 44.10 44.20 0.0M
2024-02-23 44.85 44.95 44.55 44.75 0.0M
2024-02-22 44.35 44.90 44.10 44.90 0.0M
2024-02-21 44.60 44.75 44.25 44.45 0.0M
2024-02-20 44.30 44.55 44.10 44.35 0.0M
2024-02-19 44.00 44.25 43.85 44.20 0.0M
2024-02-16 43.45 44.50 43.45 44.30 0.0M
2024-02-15 43.40 44.35 43.40 43.45 0.0M
2024-02-14 43.00 43.60 42.85 43.55 0.0M
2024-02-13 42.90 43.35 42.80 43.00 0.0M
2024-02-12 43.00 43.15 42.65 42.80 0.0M
2024-02-09 43.45 43.45 42.80 43.10 0.0M
2024-02-08 43.50 43.50 43.05 43.05 0.0M
2024-02-07 43.80 43.80 43.15 43.25 0.0M
2024-02-06 42.40 43.60 42.00 43.40 0.0M
2024-02-05 42.00 42.55 41.70 42.30 0.0M
2024-02-02 42.70 42.70 41.95 42.00 0.0M
2024-02-01 43.35 43.35 42.50 42.65 0.0M
2024-01-31 43.15 43.15 42.90 42.90 0.0M
2024-01-30 43.45 43.45 42.85 42.85 0.0M
2024-01-29 43.85 43.90 43.50 43.50 0.0M
2024-01-26 43.95 44.20 43.65 43.85 0.0M
2024-01-25 43.80 44.15 43.80 43.85 0.0M
2024-01-24 42.95 43.60 42.90 43.60 0.0M
2024-01-23 42.15 42.90 42.15 42.85 0.0M
2024-01-22 42.10 42.40 42.10 42.25 0.0M
2024-01-19 42.00 42.10 41.80 41.80 0.0M
2024-01-18 42.75 42.75 42.15 42.25 0.0M
2024-01-17 42.95 42.95 42.10 42.25 0.0M
2024-01-16 43.00 43.00 42.65 42.90 0.0M
2024-01-15 43.00 43.45 43.00 43.00 0.0M
2024-01-12 43.40 43.55 43.30 43.40 0.0M
2024-01-11 43.50 43.50 43.10 43.30 0.0M
2024-01-10 42.65 43.15 42.40 43.10 0.0M